Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	138.71	140.56	138.71	139.49	133.23	217,100
2023-09-08	138.00	139.10	136.88	138.36	132.15	255,100
2023-09-07	138.35	139.27	137.07	137.59	131.42	438,900
2023-09-06	138.32	138.61	137.07	137.98	131.79	336,100
2023-09-05	139.61	141.30	138.28	138.32	132.12	324,900
2023-09-01	140.15	141.25	139.96	140.02	133.74	232,700
2023-08-31	139.61	139.61	138.01	139.33	133.08	419,500
2023-08-30	139.39	140.30	138.67	138.99	132.76	228,200
2023-08-29	138.71	139.48	136.15	139.39	133.14	243,600
2023-08-28	138.96	139.76	137.08	138.46	132.25	388,400
2023-08-25	140.15	140.76	138.25	138.73	132.51	226,600
2023-08-24	138.99	140.89	138.90	140.38	133.41	231,200
2023-08-23	139.38	140.41	138.57	139.17	132.26	373,700
2023-08-22	141.22	142.09	138.24	138.95	132.06	220,900
2023-08-21	140.82	142.73	140.82	141.53	134.51	409,100
2023-08-18	141.31	142.47	140.59	140.71	133.73	271,800
2023-08-17	142.20	142.68	141.69	141.99	134.94	314,200
2023-08-16	140.62	142.24	140.34	141.77	134.74	205,000
2023-08-15	141.87	141.94	140.26	140.96	133.97	186,200
2023-08-14	143.01	143.93	141.87	143.24	136.13	297,300
2023-08-11	140.87	143.25	140.87	143.15	136.05	170,300
2023-08-10	141.27	142.34	140.03	141.09	134.09	239,000
2023-08-09	142.65	142.77	140.52	140.78	133.79	297,200
2023-08-08	141.06	143.31	140.41	143.09	135.99	273,100
2023-08-07	142.46	144.10	141.81	142.10	135.05	261,600
2023-08-04	142.58	145.18	141.35	141.78	134.74	313,500
2023-08-03	142.47	143.29	139.22	141.69	134.66	568,900
2023-08-02	140.00	144.21	134.99	142.76	135.68	950,400
2023-08-01	134.33	135.46	133.34	135.04	128.34	460,900
2023-07-31	133.97	135.17	133.13	134.51	127.84	324,700
2023-07-28	136.87	138.26	132.83	133.27	126.66	540,800
2023-07-27	132.89	135.05	132.63	134.74	128.05	454,600
2023-07-26	129.85	132.62	129.85	132.57	125.99	211,900
2023-07-25	130.22	131.10	129.54	129.62	123.19	239,600
2023-07-24	129.77	131.28	129.11	130.51	124.03	259,900
2023-07-21	129.98	130.00	128.42	129.54	123.11	309,800
2023-07-20	128.87	129.57	127.22	129.47	123.05	369,900
2023-07-19	126.22	128.74	125.89	128.01	121.66	271,100
2023-07-18	124.56	127.25	124.31	126.48	120.20	338,400
2023-07-17	124.80	126.29	124.22	124.65	118.46	392,900
2023-07-14	127.69	127.69	124.85	125.96	119.71	269,400
2023-07-13	126.25	128.35	125.98	127.60	121.27	340,100
2023-07-12	127.70	128.32	126.76	127.03	120.73	387,800
2023-07-11	126.11	126.94	125.65	126.53	120.25	216,500
2023-07-10	125.33	127.19	125.33	126.04	119.79	297,100
2023-07-07	124.27	127.59	124.27	125.86	119.61	528,600
2023-07-06	123.28	124.78	122.42	124.67	118.48	324,200
2023-07-05	124.87	125.29	122.95	124.22	118.06	440,800
2023-07-03	125.05	127.27	124.58	125.84	119.60	137,600
2023-06-30	125.14	126.88	124.73	125.72	119.48	350,800
2023-06-29	124.18	125.46	123.84	124.52	118.34	379,400
2023-06-28	124.49	124.49	121.51	124.15	117.99	509,900
2023-06-27	126.80	127.17	124.89	124.98	118.78	406,900
2023-06-26	124.19	126.73	122.95	126.36	120.09	605,000
2023-06-23	128.49	129.46	123.16	123.81	117.67	762,900
2023-06-22	131.38	131.51	130.26	131.28	124.77	477,500
2023-06-21	128.78	131.90	128.33	131.34	124.82	349,800
2023-06-20	131.29	131.58	129.28	129.41	122.99	397,900
2023-06-16	129.35	131.62	129.33	131.44	124.92	1,246,700
2023-06-15	128.62	129.37	127.71	128.75	122.36	405,700

← NewerPage 14 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.