Assurant Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	126.86	126.86	126.01	126.01	119.74	28
2023-07-17	124.92	126.11	124.41	126.11	119.84	205
2023-07-14	125.28	125.46	125.26	125.46	119.22	23
2023-07-13	127.33	127.68	127.33	127.67	121.32	219
2023-07-12	127.70	128.26	127.70	127.84	121.49	29
2023-07-10	125.33	126.14	125.33	126.14	119.87	28
2023-07-07	124.27	126.98	124.27	126.47	120.18	1,823
2023-07-06	123.03	123.03	122.95	122.95	116.84	264
2023-07-05	123.75	125.23	123.75	124.78	118.58	10
2023-07-03	125.49	127.03	124.59	125.84	119.58	91
2023-06-30	125.69	125.88	124.88	125.88	119.62	367
2023-06-29	125.12	125.31	124.57	124.57	118.38	268
2023-06-28	122.84	123.18	122.20	122.20	116.13	60
2023-06-27	126.46	126.86	126.46	126.86	120.55	160
2023-06-26	124.95	124.98	123.44	123.44	117.30	68
2023-06-22	130.98	130.98	130.98	130.98	124.47	9
2023-06-21	128.68	131.31	128.60	131.31	124.78	60
2023-06-20	130.93	130.93	130.11	130.26	123.78	381
2023-06-19	129.35	129.35	129.35	129.35	122.92	14
2023-06-15	128.51	128.51	128.05	128.05	121.69	51
2023-06-14	130.43	131.01	130.43	130.62	124.13	225
2023-06-13	129.17	131.16	129.10	131.16	124.64	46
2023-06-12	124.52	124.52	124.27	124.27	118.09	80
2023-06-09	126.08	126.15	126.08	126.15	119.88	40
2023-06-08	126.27	126.27	124.98	124.98	118.77	29
2023-06-06	125.09	125.09	125.09	125.09	118.87	100
2023-06-05	123.59	123.59	123.59	123.59	117.45	6
2023-06-02	122.48	122.98	122.48	122.98	116.86	180
2023-06-01	120.98	121.06	120.64	120.64	114.64	105
2023-05-31	122.82	122.89	118.87	118.87	112.96	43
2023-05-30	124.53	124.53	121.90	121.90	115.84	29
2023-05-26	124.09	124.77	124.09	124.77	118.56	59
2023-05-25	126.17	126.27	125.39	125.39	118.49	54
2023-05-23	128.80	129.46	128.80	129.46	122.33	91
2023-05-19	131.96	132.14	128.76	128.76	121.67	58
2023-05-18	129.15	129.71	129.15	129.62	122.49	48
2023-05-17	129.80	129.80	129.80	129.80	122.66	5
2023-05-15	130.09	130.09	129.38	129.54	122.41	48
2023-05-12	130.48	130.48	129.32	130.48	123.30	2,412
2023-05-11	128.35	128.35	128.35	128.35	121.29	17
2023-05-10	128.36	129.78	128.36	129.71	122.57	18
2023-05-09	131.85	131.86	131.85	131.86	124.60	246
2023-05-04	131.31	131.31	131.31	131.31	124.08	3
2023-05-03	133.00	133.17	132.00	133.17	125.84	100
2023-05-02	123.22	123.22	121.26	121.26	114.59	143
2023-04-28	120.31	123.90	120.31	123.90	117.08	281
2023-04-27	117.18	117.93	117.18	117.65	111.17	93
2023-04-26	117.05	117.05	117.05	117.05	110.60	5
2023-04-25	116.45	116.45	116.45	116.45	110.04	147
2023-04-21	116.72	116.72	116.72	116.72	110.30	363
2023-04-20	117.85	117.85	117.85	117.85	111.36	20
2023-04-19	116.38	117.52	116.38	117.52	111.05	2,460
2023-04-18	118.84	118.84	117.26	117.26	110.81	1,613
2023-04-14	119.13	119.13	116.93	116.93	110.50	47
2023-04-13	117.00	118.72	116.89	118.72	112.18	412
2023-04-12	119.80	119.95	118.63	118.73	112.20	340
2023-04-11	113.50	113.50	113.50	113.50	107.25	1,735
2023-04-06	118.77	118.77	118.77	118.77	112.23	3
2023-04-05	117.66	117.66	117.66	117.66	111.19	5
2023-04-04	119.27	119.27	116.17	116.17	109.78	11

← NewerPage 14 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.