Assurant Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	141.55	141.55	133.94	133.94	125.18	4
2022-10-20	148.33	148.33	146.10	146.10	136.55	26
2022-10-18	154.18	154.18	153.89	153.89	143.83	12
2022-10-14	148.77	148.77	148.77	148.77	139.04	100
2022-10-13	144.67	144.67	144.25	144.25	134.82	134
2022-10-12	149.64	150.11	149.64	150.11	140.30	1,316
2022-10-07	149.93	149.93	149.93	149.93	140.13	1,438
2022-10-06	151.81	151.81	151.81	151.81	141.89	60
2022-10-05	151.92	152.26	151.39	152.26	142.31	253
2022-10-03	146.76	148.58	146.76	148.58	138.87	1
2022-09-30	148.13	148.13	147.59	147.60	137.95	43
2022-09-27	146.17	146.17	146.17	146.17	136.61	1,907
2022-09-26	147.08	147.08	146.94	146.94	137.33	1
2022-09-22	147.99	147.99	147.99	147.99	138.32	1,912
2022-09-21	150.79	150.79	150.79	150.79	140.93	1,089
2022-09-20	153.38	153.38	151.69	151.69	141.77	2
2022-09-07	159.43	160.17	159.43	160.17	149.70	22
2022-09-02	160.96	160.96	160.96	160.96	150.43	20
2022-08-25	165.32	165.32	165.32	165.32	153.88	14
2022-08-24	163.23	163.65	163.23	163.65	152.32	20
2022-08-22	170.04	170.04	170.04	170.04	158.27	11
2022-08-19	171.26	172.23	171.26	172.23	160.31	1
2022-08-17	170.08	170.08	170.08	170.08	158.31	1
2022-08-11	163.26	163.94	163.26	163.93	152.58	10
2022-08-10	159.45	161.23	159.45	161.23	150.07	2
2022-08-09	158.99	159.74	158.99	159.74	148.68	1
2022-08-05	155.54	156.33	155.54	156.33	145.51	13
2022-08-04	153.08	155.53	149.87	155.53	144.76	5
2022-08-03	167.01	167.01	154.80	157.25	146.37	7
2022-07-26	172.41	172.41	172.41	172.41	160.47	14
2022-07-12	176.62	177.12	176.39	176.39	164.18	1
2022-07-11	177.03	177.03	177.03	177.03	164.78	1
2022-06-28	174.46	174.46	174.46	174.46	162.38	4
2022-06-27	173.49	173.49	173.49	173.49	161.48	1
2022-06-24	169.44	169.44	169.44	169.44	157.71	3
2022-06-17	168.82	168.82	168.82	168.82	157.13	34
2022-06-15	177.19	177.19	174.46	174.46	162.38	1
2022-06-13	171.58	174.22	171.58	174.22	162.16	1
2022-06-10	175.58	175.76	175.58	175.76	163.59	9
2022-06-07	183.86	183.86	183.35	183.35	170.65	50
2022-05-31	178.97	179.53	178.97	179.53	167.10	105
2022-05-26	180.80	180.97	180.80	180.97	167.81	1
2022-05-25	181.00	181.66	180.98	181.66	168.45	1
2022-05-19	186.67	186.67	179.78	179.78	166.71	1
2022-05-18	184.99	186.93	184.99	186.93	173.34	1
2022-05-13	181.34	181.34	181.34	181.34	168.15	36
2022-05-11	183.23	184.15	181.39	181.46	168.27	1
2022-05-10	182.56	182.56	179.47	179.47	166.42	1
2022-05-09	186.87	188.06	183.17	183.17	169.85	37
2022-05-06	189.20	189.20	188.97	188.97	175.23	1
2022-05-05	186.07	190.63	186.07	190.63	176.77	19
2022-04-28	184.44	184.44	184.44	184.44	171.03	13
2022-04-26	187.68	187.74	187.68	187.74	174.09	2
2022-04-25	184.83	185.69	184.83	185.32	171.84	9
2022-04-22	188.93	188.93	188.50	188.50	174.79	1
2022-04-13	184.94	186.84	184.94	186.84	173.25	8
2022-04-12	187.68	187.86	187.31	187.31	173.69	39
2022-04-11	186.50	188.63	186.50	188.31	174.62	32
2022-04-06	183.26	183.27	183.12	183.13	169.82	21
2022-04-04	183.57	183.57	183.57	183.57	170.22	10

← NewerPage 16 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.