Assurant Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	166.12	167.90	166.04	167.80	161.66	9
2024-02-02	169.06	169.40	168.50	168.50	162.34	183
2024-02-01	168.11	168.11	164.24	167.89	161.06	144
2024-01-31	170.56	171.05	168.94	168.94	162.06	39
2024-01-30	170.48	170.89	169.00	170.89	163.93	45
2024-01-29	169.08	171.47	168.58	168.58	161.72	91
2024-01-26	171.44	171.44	170.41	170.41	163.47	385
2024-01-25	170.50	170.90	169.78	170.41	163.47	21
2024-01-24	169.37	170.05	169.37	169.56	162.66	4
2024-01-23	169.35	169.56	169.10	169.54	162.64	10
2024-01-22	168.25	168.55	167.08	167.46	160.64	39
2024-01-19	167.39	167.86	166.50	167.86	161.02	420
2024-01-18	165.42	165.99	164.95	165.71	158.96	9
2024-01-17	166.31	167.20	165.41	165.93	159.18	8
2024-01-16	164.00	164.88	163.37	164.03	157.35	21
2024-01-12	165.40	165.40	164.04	165.08	158.36	82
2024-01-11	163.20	165.02	162.43	165.02	158.30	250
2024-01-10	165.06	165.06	162.85	163.41	156.76	52
2024-01-08	169.42	169.42	165.71	165.87	159.12	44
2024-01-04	171.03	171.03	170.86	170.86	163.90	18
2024-01-03	169.99	173.46	169.99	171.59	164.61	181
2024-01-02	169.75	170.00	168.31	169.58	162.68	108
2023-12-29	167.00	168.15	167.00	167.50	160.68	12
2023-12-28	167.24	168.25	166.70	167.72	160.89	12
2023-12-27	165.21	165.82	165.21	165.82	159.07	161
2023-12-22	165.87	166.48	165.57	166.48	159.70	11
2023-12-21	164.20	165.50	164.19	164.19	157.51	114
2023-12-20	166.88	167.21	166.00	166.78	159.99	52
2023-12-19	165.12	167.67	165.12	167.67	160.84	132
2023-12-18	164.75	165.68	163.55	164.87	158.16	20
2023-12-15	163.55	163.55	162.04	162.04	155.44	470
2023-12-14	169.40	171.11	164.85	164.95	158.24	43,526
2023-12-13	170.28	170.28	169.00	169.32	162.43	27
2023-12-12	168.01	170.13	168.01	170.13	163.20	47
2023-12-11	167.99	169.21	167.19	168.17	161.33	392
2023-12-08	168.32	168.32	167.50	167.55	160.73	273
2023-12-07	170.66	170.66	167.29	167.59	160.77	334
2023-12-06	172.60	172.96	169.93	170.38	163.44	104
2023-12-05	171.99	172.22	170.69	172.01	165.01	53
2023-12-04	169.49	171.47	167.01	171.35	164.38	457
2023-12-01	166.51	169.03	166.51	167.80	160.97	46
2023-11-30	165.76	167.66	165.76	167.42	160.61	5
2023-11-29	164.52	164.78	163.56	164.31	157.62	116
2023-11-28	169.05	169.05	164.61	164.61	157.91	188
2023-11-27	166.32	167.29	165.25	167.27	160.46	82
2023-11-24	163.80	165.34	163.45	165.26	158.54	107
2023-11-22	164.62	165.04	163.32	163.32	155.98	53
2023-11-21	161.30	165.00	161.30	165.00	157.59	196
2023-11-20	160.32	162.31	160.32	162.31	155.02	497
2023-11-17	161.23	161.63	159.94	161.03	153.79	6
2023-11-16	161.71	161.71	159.36	159.62	152.45	3
2023-11-15	163.07	163.07	160.74	161.37	154.12	1,821
2023-11-14	164.46	164.46	162.26	162.26	154.97	17
2023-11-13	165.55	165.55	162.96	162.96	155.64	4
2023-11-10	162.57	163.79	161.76	162.74	155.42	179
2023-11-07	159.55	160.35	159.55	160.35	153.14	1
2023-11-06	163.50	164.49	160.84	160.84	153.61	6,927
2023-11-03	165.05	165.05	162.81	163.74	156.38	5
2023-11-02	165.56	166.17	161.32	161.32	154.07	275
2023-11-01	161.19	167.62	153.37	166.14	158.67	857

← NewerPage 12 of 17 · 1,002 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.