Assurant Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	174.24	176.59	173.15	173.54	167.89	102
2024-07-31	177.05	177.10	174.75	174.75	169.06	230
2024-07-30	170.93	176.00	170.93	175.84	170.11	28
2024-07-29	173.05	174.16	173.05	174.16	168.49	364
2024-07-26	171.33	173.18	169.26	173.18	167.54	269
2024-07-25	172.69	172.69	170.83	170.83	165.27	154
2024-07-24	173.87	174.53	170.12	170.12	164.58	59
2024-07-23	169.22	170.67	169.22	170.67	165.11	110
2024-07-22	169.84	170.48	169.84	170.45	164.90	82
2024-07-19	174.52	174.52	168.91	169.22	163.71	116
2024-07-18	170.60	176.54	170.60	174.55	168.87	54
2024-07-17	169.17	174.16	169.17	171.72	166.13	166
2024-07-16	170.32	171.94	169.59	170.94	165.37	9
2024-07-15	169.45	171.66	167.66	171.18	165.61	20
2024-07-12	166.59	168.33	165.01	168.31	162.83	157
2024-07-11	166.50	166.50	165.00	166.07	160.66	119
2024-07-10	162.99	164.38	162.24	164.38	159.03	3
2024-07-09	161.19	163.40	160.22	162.83	157.53	5,953
2024-07-08	160.79	162.37	159.61	162.15	156.87	68
2024-07-05	162.31	163.20	161.05	161.52	156.26	148
2024-07-03	164.89	164.89	164.89	164.89	159.52	43
2024-07-02	165.60	169.18	165.08	165.31	159.93	24
2024-07-01	167.81	167.88	165.47	165.82	160.42	65
2024-06-28	168.85	168.85	167.54	167.68	162.22	190
2024-06-27	164.62	167.28	164.19	167.11	161.67	117
2024-06-26	166.55	166.55	163.76	164.98	159.61	255
2024-06-25	170.00	170.00	167.22	167.22	161.77	224
2024-06-24	171.24	171.24	167.95	169.19	163.68	9
2024-06-21	169.92	169.92	168.37	168.37	162.89	69
2024-06-20	168.84	169.17	167.34	169.17	163.66	296
2024-06-18	168.52	168.52	167.90	168.36	162.87	443
2024-06-14	166.54	166.54	165.48	165.48	160.09	8
2024-06-13	167.61	167.61	167.36	167.36	161.91	191
2024-06-12	169.60	170.05	168.07	169.82	164.29	6,828
2024-06-11	171.76	171.76	168.91	169.12	163.61	3
2024-06-10	171.98	172.82	171.98	172.82	167.19	4
2024-06-07	171.44	174.61	171.44	173.64	167.29	7
2024-06-06	173.42	173.97	171.98	171.98	165.69	218
2024-06-05	173.06	173.06	170.44	172.69	166.37	9
2024-06-04	170.95	172.33	170.95	171.18	164.92	4
2024-06-03	173.06	175.10	172.42	172.72	166.40	10
2024-05-31	171.79	171.79	170.68	171.75	165.47	117
2024-05-30	168.66	170.92	168.42	170.90	164.65	51
2024-05-29	167.60	171.16	167.60	169.49	163.29	193
2024-05-28	169.05	169.05	168.18	168.55	162.39	25
2024-05-24	167.89	168.53	167.06	168.53	162.37	21
2024-05-23	167.81	170.44	166.69	166.69	160.59	227
2024-05-22	171.10	171.75	170.10	170.10	163.88	17
2024-05-21	172.56	172.56	171.35	171.87	165.58	5
2024-05-20	176.81	176.81	172.72	172.72	166.40	3
2024-05-17	177.07	177.07	175.38	175.38	168.97	190
2024-05-16	177.02	177.02	175.41	176.23	169.78	62
2024-05-15	176.79	178.47	175.00	175.51	169.09	79
2024-05-14	176.63	178.02	176.63	177.16	170.68	2
2024-05-13	175.94	178.02	175.94	177.20	170.72	22
2024-05-10	177.95	177.95	175.96	175.96	169.52	14
2024-05-09	176.88	179.17	176.54	179.17	172.62	6,083
2024-05-08	182.30	185.00	171.62	172.76	166.44	22
2024-05-07	181.00	182.81	179.28	179.28	172.72	181
2024-05-03	175.73	177.72	172.30	174.63	168.24	138

← NewerPage 10 of 17 · 1,001 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.8800 USD
2026-06-05	0.8800 USD
2026-02-16	0.8800 USD
2025-11-28	0.8800 USD
2025-09-01	0.8000 USD
2025-06-06	0.8000 USD
2025-02-03	0.8000 USD
2024-12-09	0.8000 USD
2024-09-03	0.7200 USD
2024-06-10	0.7200 USD
2024-02-02	0.7200 USD
2023-11-24	0.7200 USD
2023-08-25	0.7000 USD
2023-05-26	0.7000 USD
2023-02-24	0.7000 USD
2022-11-25	0.7000 USD
2022-08-26	0.6800 USD
2022-05-27	0.6800 USD
2022-02-25	0.6800 USD
2021-11-26	0.6800 USD
2021-08-27	0.6600 USD
2021-05-28	0.6600 USD
2021-02-19	0.6600 USD
2020-11-27	0.6600 USD
2020-08-28	0.6300 USD
2020-05-22	0.6300 USD
2020-02-21	0.6300 USD
2019-11-22	0.6300 USD
2019-08-23	0.6000 USD
2019-05-24	0.6000 USD
2019-02-22	0.6000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.