Assurant Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	174.95	174.96	173.65	173.65	167.30	162
2024-05-01	173.70	175.74	173.70	175.74	169.31	1
2024-04-30	175.32	175.54	173.95	174.46	168.08	24
2024-04-29	172.80	174.77	172.80	174.77	168.38	3
2024-04-26	172.18	172.80	171.95	171.95	165.66	188
2024-04-25	175.90	175.94	174.46	174.46	168.08	113
2024-04-24	175.73	176.26	175.73	176.26	169.81	16
2024-04-23	175.27	176.10	175.07	176.10	169.66	18
2024-04-22	173.62	176.23	173.62	174.59	168.20	20
2024-04-19	171.48	173.35	171.48	173.35	167.01	10,116
2024-04-18	169.00	172.10	169.00	170.98	164.73	36
2024-04-17	172.49	172.49	169.74	170.39	164.16	244
2024-04-16	172.88	172.88	170.88	172.33	166.03	105
2024-04-15	176.05	176.05	175.09	175.59	169.17	405
2024-04-12	173.94	174.09	172.50	173.37	167.03	19
2024-04-11	175.74	175.84	174.38	175.27	168.86	457
2024-04-10	177.95	179.23	177.70	177.70	171.20	5
2024-04-09	182.73	182.73	177.85	177.85	171.35	8
2024-04-08	180.00	181.79	178.88	181.79	175.14	111
2024-04-05	179.02	181.08	178.71	179.37	172.81	369
2024-04-04	186.05	186.05	183.60	183.60	176.89	1,025
2024-04-02	188.56	188.68	187.27	187.27	180.42	67
2024-03-28	188.55	189.38	187.07	188.24	181.36	176
2024-03-27	185.44	186.14	183.80	186.14	179.33	133
2024-03-26	181.32	185.23	181.32	183.35	176.64	4,344
2024-03-25	180.31	182.72	180.15	182.20	175.54	3,305
2024-03-22	179.71	179.93	179.06	179.62	173.05	157
2024-03-21	181.13	181.41	178.26	179.51	172.94	130
2024-03-20	179.00	180.96	178.86	180.96	174.34	44
2024-03-19	179.43	179.88	178.26	178.26	171.74	78
2024-03-18	181.37	182.35	178.86	178.86	172.32	325
2024-03-15	180.76	181.18	177.87	180.80	174.19	124
2024-03-14	180.38	180.63	179.98	180.63	174.02	294
2024-03-13	183.26	183.26	181.32	181.49	174.85	33
2024-03-12	177.11	180.15	177.11	179.99	173.41	353
2024-03-11	177.89	178.76	176.51	177.66	171.16	350
2024-03-08	178.64	179.25	177.62	177.87	171.36	152
2024-03-07	180.05	180.09	178.45	178.45	171.92	182
2024-03-06	180.35	180.35	180.04	180.04	173.46	16
2024-03-05	176.67	179.38	176.67	178.75	172.21	82
2024-03-04	180.80	180.80	178.98	178.98	172.43	77
2024-03-01	181.99	181.99	179.84	179.96	173.38	261
2024-02-29	182.43	182.43	179.90	179.96	173.38	395
2024-02-28	181.96	182.78	181.02	182.75	176.07	39
2024-02-27	178.62	181.02	177.95	181.02	174.40	3
2024-02-26	178.78	179.87	178.13	179.35	172.79	209
2024-02-23	178.42	178.63	178.14	178.31	171.78	143
2024-02-22	174.62	177.06	174.46	177.06	170.58	97
2024-02-21	174.54	176.26	174.35	174.87	168.48	119
2024-02-20	173.34	176.18	172.59	174.86	168.46	99
2024-02-16	172.51	174.62	172.46	174.62	168.23	294
2024-02-15	173.42	173.42	171.90	172.39	166.09	937
2024-02-14	173.10	173.10	170.25	171.28	165.02	37
2024-02-13	171.70	172.85	170.01	171.71	165.43	94
2024-02-12	174.10	175.22	172.77	173.34	167.00	170
2024-02-09	172.89	174.21	172.42	173.51	167.16	179
2024-02-08	175.44	176.73	174.02	174.74	168.35	120
2024-02-07	175.00	178.97	173.00	175.21	168.80	416
2024-02-06	168.62	169.63	168.06	168.84	162.66	42
2024-02-05	166.12	167.90	166.04	167.80	161.66	9

← NewerPage 11 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.