Assurant Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	120.04	120.04	120.04	120.04	113.43	47
2023-03-31	119.67	119.67	119.67	119.67	113.09	66
2023-03-30	118.46	118.46	117.95	117.95	111.46	2
2023-03-28	115.02	116.05	115.02	116.05	109.66	86
2023-03-23	113.50	113.62	113.50	113.54	107.30	904
2023-03-22	116.84	116.84	115.35	115.35	109.00	105
2023-03-21	118.10	118.10	116.51	116.51	110.09	47
2023-03-20	109.64	110.82	109.38	110.82	104.72	120
2023-03-17	110.39	110.39	108.49	108.49	102.52	1,822
2023-03-16	109.76	110.36	107.22	110.36	104.29	85
2023-03-15	111.46	111.46	110.29	110.66	104.57	228
2023-03-14	117.21	117.21	115.82	115.82	109.45	61
2023-03-13	114.76	114.76	114.76	114.76	108.45	1
2023-03-10	117.94	117.94	117.94	117.94	111.45	15
2023-03-09	122.14	122.14	121.40	121.40	114.72	43
2023-03-08	122.27	122.27	122.27	122.27	115.54	20
2023-03-06	126.70	127.01	123.98	123.98	117.16	123
2023-03-02	125.80	125.95	125.80	125.95	119.02	80
2023-03-01	127.04	127.06	126.86	126.86	119.88	203
2023-02-28	127.15	128.40	127.15	128.40	121.33	23
2023-02-27	129.34	129.34	129.34	129.34	122.22	26
2023-02-24	127.11	127.11	127.11	127.11	120.11	1
2023-02-23	131.01	131.02	129.37	129.37	121.59	6
2023-02-22	131.81	131.81	131.28	131.41	123.50	120
2023-02-21	130.47	130.54	130.47	130.51	122.66	60
2023-02-17	132.39	132.39	132.39	132.39	124.43	40
2023-02-09	133.13	133.13	133.13	133.13	125.12	20
2023-02-08	129.71	130.44	129.71	130.44	122.60	2,262
2023-02-07	132.68	134.34	132.68	134.34	126.26	21
2023-02-06	132.65	132.65	132.65	132.65	124.67	40
2023-02-03	132.48	132.78	132.05	132.78	124.79	41
2023-02-02	132.99	133.73	132.46	133.73	125.69	155
2023-02-01	132.61	132.61	132.61	132.61	124.64	210
2023-01-24	129.23	129.23	129.23	129.23	121.46	72
2023-01-23	129.39	129.39	129.39	129.39	121.61	15
2023-01-17	128.43	128.57	125.52	127.85	120.16	773
2023-01-11	125.09	125.09	125.09	125.09	117.56	5
2023-01-06	126.16	126.16	125.55	125.55	118.00	1
2023-01-04	128.01	128.01	128.01	128.01	120.31	39
2022-12-22	122.91	122.91	122.91	122.91	115.51	20
2022-12-19	123.62	123.62	123.39	123.39	115.97	7
2022-12-15	123.84	123.84	123.84	123.84	116.39	4
2022-12-13	134.22	134.22	131.06	131.06	123.18	256
2022-12-12	129.41	130.82	129.41	130.55	122.70	74
2022-12-08	129.05	129.69	129.05	129.69	121.89	531
2022-12-07	129.49	130.27	129.49	129.58	121.79	439
2022-12-01	128.38	128.82	128.38	128.82	121.07	18
2022-11-28	126.81	127.06	125.74	125.74	118.18	2
2022-11-22	127.07	127.14	126.49	126.50	118.23	1,163
2022-11-21	125.41	125.56	125.41	125.56	117.35	1
2022-11-18	125.19	125.19	123.70	123.98	115.88	46
2022-11-15	126.29	126.29	126.06	126.06	117.82	1
2022-11-10	125.75	126.79	125.75	126.79	118.50	16
2022-11-09	122.37	122.37	122.37	122.37	114.37	4
2022-11-08	122.64	122.64	122.64	122.64	114.62	144
2022-11-03	131.02	131.02	127.32	127.32	119.00	962
2022-11-01	135.86	136.64	135.86	136.64	127.71	20
2022-10-31	134.53	135.13	134.20	134.92	126.10	832
2022-10-28	132.20	132.20	132.20	132.20	123.56	26
2022-10-27	138.17	138.17	133.78	133.78	125.03	53

← NewerPage 15 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.