Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	171.38	172.28	170.56	171.37	164.40	389,500
2023-12-04	167.74	171.58	167.74	171.43	164.46	365,200
2023-12-01	167.39	169.03	167.30	168.30	161.46	412,900
2023-11-30	163.59	168.05	163.59	168.02	161.19	1,135,200
2023-11-29	163.36	164.79	163.36	163.80	157.14	398,400
2023-11-28	168.18	168.96	163.90	164.01	157.34	403,500
2023-11-27	165.50	168.44	165.20	168.38	161.54	377,100
2023-11-24	164.56	165.80	163.24	165.80	159.06	158,800
2023-11-22	164.39	164.63	163.10	163.94	156.59	303,800
2023-11-21	162.49	166.09	162.42	164.79	157.40	578,400
2023-11-20	161.00	162.53	160.56	162.03	154.76	449,100
2023-11-17	160.34	161.34	160.15	161.28	154.05	287,100
2023-11-16	160.42	160.79	159.32	159.94	152.77	376,900
2023-11-15	161.64	162.36	159.75	159.82	152.65	481,800
2023-11-14	162.49	163.50	161.29	163.07	155.76	383,900
2023-11-13	163.13	164.12	162.02	162.29	155.01	208,600
2023-11-10	163.50	164.15	161.51	163.06	155.75	258,900
2023-11-09	159.92	161.91	158.68	161.23	154.00	456,800
2023-11-08	161.06	161.72	158.29	159.53	152.37	432,700
2023-11-07	161.09	161.82	158.83	159.17	152.03	586,000
2023-11-06	163.49	164.22	160.43	161.60	154.35	371,200
2023-11-03	164.74	165.04	162.41	163.50	156.17	665,200
2023-11-02	164.97	166.15	161.22	163.79	156.44	695,800
2023-11-01	158.74	167.81	157.92	166.48	159.01	1,064,400
2023-10-31	146.70	149.09	146.43	148.90	142.22	431,200
2023-10-30	146.54	147.96	146.39	146.43	139.86	458,700
2023-10-27	148.24	148.48	145.48	146.04	139.49	365,500
2023-10-26	149.58	151.00	148.56	148.71	142.04	326,500
2023-10-25	147.19	150.33	147.19	149.00	142.32	404,000
2023-10-24	146.40	147.57	145.59	146.85	140.26	288,800
2023-10-23	146.04	146.77	144.74	145.42	138.90	293,800
2023-10-20	149.85	149.85	144.61	145.98	139.43	299,500
2023-10-19	151.67	152.38	148.87	149.07	142.38	235,700
2023-10-18	153.05	153.13	151.85	152.22	145.39	228,400
2023-10-17	149.69	153.90	149.69	153.69	146.80	298,500
2023-10-16	149.04	151.05	149.04	149.85	143.13	285,400
2023-10-13	147.94	148.89	147.21	148.13	141.49	196,700
2023-10-12	146.96	147.28	145.00	147.05	140.45	193,800
2023-10-11	146.18	147.36	145.79	146.80	140.21	234,500
2023-10-10	145.99	146.57	145.38	145.94	139.39	220,700
2023-10-09	145.17	146.25	144.89	145.59	139.06	257,500
2023-10-06	145.64	146.82	144.64	145.54	139.01	307,900
2023-10-05	144.62	147.08	144.54	145.99	139.44	351,400
2023-10-04	143.05	145.53	142.01	144.46	137.98	320,500
2023-10-03	144.74	144.74	142.25	143.23	136.81	249,700
2023-10-02	143.43	144.68	141.83	144.41	137.93	512,400
2023-09-29	144.49	145.51	143.50	143.58	137.14	272,500
2023-09-28	146.30	146.78	143.94	144.29	137.82	273,100
2023-09-27	146.35	146.79	143.78	145.76	139.22	411,100
2023-09-26	147.39	148.54	146.24	146.24	139.68	444,300
2023-09-25	144.85	148.39	144.85	147.68	141.06	419,700
2023-09-22	143.63	145.85	143.52	145.02	138.51	374,900
2023-09-21	141.43	143.43	141.30	143.04	136.62	360,500
2023-09-20	141.19	142.70	141.19	141.70	135.34	190,100
2023-09-19	140.35	141.31	140.18	140.73	134.42	206,700
2023-09-18	138.68	140.61	137.50	140.28	133.99	232,500
2023-09-15	139.94	140.55	137.71	138.65	132.43	1,119,300
2023-09-14	140.26	141.18	139.64	140.78	134.47	285,400
2023-09-13	141.44	141.44	138.28	138.84	132.61	234,900
2023-09-12	139.64	141.97	139.43	141.04	134.71	233,100

← NewerPage 13 of 79 · 4,730 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.8800 USD
2026-06-08	0.8800 USD
2026-02-17	0.8800 USD
2025-12-01	0.8800 USD
2025-09-02	0.8000 USD
2025-06-09	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.