Assurant Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	194.38	194.63	192.04	193.93	188.30	3
2024-10-25	195.13	195.99	191.24	191.71	186.15	71
2024-10-24	195.44	195.44	193.27	193.72	188.10	50
2024-10-23	194.55	194.55	192.06	194.03	188.40	92
2024-10-22	194.37	194.87	190.59	192.60	187.01	5,997
2024-10-21	197.17	198.06	194.24	195.57	189.89	196
2024-10-18	199.24	199.24	196.92	197.52	191.79	103
2024-10-17	198.22	198.60	196.74	198.06	192.31	307
2024-10-16	196.70	197.78	195.70	196.08	190.39	3
2024-10-15	193.45	197.22	193.43	196.07	190.38	42
2024-10-14	190.88	192.54	188.72	192.54	186.95	12
2024-10-11	193.68	194.54	191.60	191.60	186.04	266
2024-10-10	193.84	193.84	190.61	190.61	185.08	109
2024-10-09	188.49	191.38	188.49	191.00	185.46	82
2024-10-08	189.45	190.47	188.38	189.80	184.29	129
2024-10-07	196.04	197.27	187.61	188.64	183.17	93
2024-10-04	194.45	198.45	194.45	197.93	192.19	114
2024-10-03	198.83	199.67	196.41	196.54	190.84	116
2024-10-02	199.95	200.45	199.02	199.51	193.72	156
2024-10-01	198.85	199.01	197.68	198.61	192.85	485
2024-09-30	201.08	201.08	196.98	196.98	191.26	106
2024-09-27	196.49	201.53	196.49	200.46	194.64	132
2024-09-26	196.42	200.36	196.03	198.98	193.21	113
2024-09-25	193.88	198.55	193.88	197.75	192.01	22
2024-09-24	195.34	198.54	195.34	195.94	190.25	11
2024-09-23	195.51	197.74	193.57	197.48	191.75	6
2024-09-20	195.88	195.88	193.19	195.14	189.48	40
2024-09-19	195.10	196.62	192.43	193.94	188.31	719
2024-09-18	196.50	196.82	195.31	196.82	191.11	126
2024-09-17	194.50	195.42	192.74	195.42	189.75	213
2024-09-16	193.85	194.82	192.89	192.89	187.29	26
2024-09-13	192.28	193.46	191.07	192.61	187.02	58
2024-09-12	188.60	191.70	188.60	190.61	185.08	23
2024-09-11	193.58	193.58	186.80	188.60	183.13	153
2024-09-10	194.76	194.76	191.29	191.29	185.74	45
2024-09-09	194.51	195.44	192.79	195.39	189.72	197
2024-09-06	194.00	196.82	192.85	192.85	187.25	265
2024-09-05	197.18	198.34	193.73	193.73	188.11	4,624
2024-09-04	197.59	199.41	196.95	197.37	191.64	122
2024-09-03	196.71	197.26	196.05	197.26	191.54	283
2024-08-30	195.96	196.95	192.37	195.78	189.41	102
2024-08-29	195.00	197.20	193.55	197.20	190.78	123
2024-08-28	195.02	195.18	192.33	193.00	186.72	65
2024-08-27	193.00	194.18	192.45	193.93	187.62	69
2024-08-23	190.83	192.24	190.40	190.83	184.62	56
2024-08-22	189.76	190.08	185.28	189.22	183.06	352
2024-08-21	190.76	190.79	188.17	189.94	183.76	382
2024-08-20	186.13	190.47	186.13	189.65	183.47	10
2024-08-19	186.92	189.24	185.92	189.24	183.08	29
2024-08-16	183.85	187.00	182.97	187.00	180.91	457
2024-08-15	185.98	187.44	183.14	183.14	177.18	140
2024-08-14	184.86	185.59	183.57	185.59	179.55	55
2024-08-13	179.81	182.11	179.60	181.79	175.87	39
2024-08-12	178.47	178.47	177.39	178.02	172.22	137
2024-08-09	170.42	176.88	170.03	176.88	171.12	63
2024-08-08	170.38	171.43	169.60	169.60	164.08	50
2024-08-07	164.30	172.62	164.30	172.20	166.59	87
2024-08-06	173.23	173.23	167.04	170.53	164.98	667
2024-08-05	171.07	173.60	167.01	169.11	163.60	461
2024-08-02	173.58	176.27	171.92	172.47	166.85	357

← NewerPage 9 of 17 · 1,001 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.