Assurant Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	148.81	148.97	146.79	148.83	142.14	674
2023-10-30	145.76	147.54	145.76	146.82	140.22	6
2023-10-27	149.24	149.24	146.42	146.42	139.84	305
2023-10-26	149.10	150.66	149.10	150.66	143.89	1
2023-10-25	148.45	149.17	147.87	148.86	142.17	142
2023-10-24	147.29	147.29	146.40	147.27	140.65	10
2023-10-23	146.63	146.63	145.21	145.74	139.19	202
2023-10-20	147.94	150.70	145.38	146.79	140.19	1,163
2023-10-19	150.79	151.85	150.66	151.79	144.97	16
2023-10-18	153.49	153.49	152.30	152.30	145.46	83
2023-10-17	149.26	153.62	149.26	153.62	146.72	29
2023-10-16	149.54	150.99	148.54	150.37	143.61	64
2023-10-13	147.94	148.41	147.05	148.21	141.55	107
2023-10-12	148.00	148.00	145.34	146.71	140.11	30
2023-10-11	147.20	147.32	146.20	146.61	140.02	257
2023-10-10	145.10	146.85	145.08	145.66	139.11	1
2023-10-09	143.06	145.35	143.06	145.28	138.75	3
2023-10-06	146.13	146.29	145.01	146.09	139.53	21
2023-10-05	145.08	146.82	145.02	146.24	139.67	408
2023-10-04	142.45	145.13	142.45	145.13	138.61	75
2023-10-03	143.90	143.90	142.65	143.09	136.66	66
2023-10-02	143.50	143.50	142.09	143.38	136.94	1
2023-09-29	145.28	145.35	144.70	144.70	138.20	7
2023-09-28	145.63	145.63	145.01	145.01	138.49	109
2023-09-27	145.08	146.24	144.30	144.76	138.26	801
2023-09-26	146.56	148.02	146.56	147.48	140.86	282
2023-09-25	145.44	148.26	145.39	148.26	141.60	3,073
2023-09-22	144.14	144.14	143.81	143.90	137.43	30
2023-09-21	142.05	143.14	141.76	142.89	136.47	318
2023-09-20	142.37	142.55	142.37	142.55	136.14	89
2023-09-19	141.09	141.09	140.48	140.48	134.17	405
2023-09-18	137.56	140.30	137.56	140.30	134.00	61
2023-09-15	140.30	140.30	138.17	138.17	131.96	396
2023-09-14	139.95	139.95	139.95	139.95	133.66	29
2023-09-12	140.27	141.50	140.27	141.50	135.14	59
2023-09-07	137.12	138.28	137.12	138.28	132.07	16
2023-09-01	140.75	140.75	140.67	140.67	134.35	1
2023-08-29	138.10	138.10	138.10	138.10	131.90	100
2023-08-24	140.42	140.42	139.66	139.66	132.71	50
2023-08-23	140.21	140.21	139.04	139.04	132.12	22
2023-08-22	139.14	139.14	138.97	138.97	132.06	36
2023-08-16	141.11	141.11	141.11	141.11	134.09	100
2023-08-15	143.24	143.24	143.24	143.24	136.12	24,149
2023-08-14	141.80	141.80	141.80	141.80	134.75	5
2023-08-11	142.28	142.28	142.28	142.28	135.21	7
2023-08-10	141.27	141.27	140.90	140.90	133.90	21
2023-08-09	141.98	141.98	141.98	141.98	134.92	107
2023-08-08	140.53	140.53	140.53	140.53	133.54	135
2023-08-07	142.84	143.38	142.84	143.38	136.25	16
2023-08-04	143.00	145.04	143.00	144.58	137.39	43
2023-08-03	140.00	140.00	140.00	140.00	133.04	24,149
2023-08-02	140.00	143.92	138.02	143.57	136.43	45
2023-08-01	133.75	134.77	133.75	134.77	128.07	18
2023-07-28	136.16	136.16	136.16	136.16	129.39	40
2023-07-27	133.00	133.79	132.96	133.79	127.14	109
2023-07-26	131.69	131.69	131.52	131.52	124.98	140
2023-07-25	130.76	130.76	130.55	130.55	124.06	16
2023-07-21	129.70	129.70	129.51	129.51	123.07	106
2023-07-20	128.30	128.34	127.26	127.81	121.46	294
2023-07-19	127.22	127.34	126.14	126.38	120.09	335

← NewerPage 13 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.