Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	130.42	131.07	128.73	129.11	122.70	465,300
2023-06-13	128.48	131.65	127.17	130.32	123.85	515,700
2023-06-12	124.75	125.81	123.32	125.63	119.40	344,800
2023-06-09	125.61	126.53	124.46	125.52	119.29	325,500
2023-06-08	126.27	126.54	124.38	125.73	119.49	289,800
2023-06-07	125.08	126.99	123.99	126.31	120.04	295,900
2023-06-06	123.31	125.18	122.65	124.94	118.74	348,000
2023-06-05	123.63	125.25	122.29	123.12	117.01	444,100
2023-06-02	121.86	124.36	121.72	123.43	117.31	267,300
2023-06-01	120.84	121.19	119.70	120.90	114.90	282,600
2023-05-31	121.92	123.15	118.45	119.99	114.04	956,300
2023-05-30	124.53	124.95	121.82	123.79	117.65	340,000
2023-05-26	124.09	125.11	123.72	124.78	118.59	292,000
2023-05-25	126.12	126.67	123.92	125.15	118.27	430,500
2023-05-24	128.93	128.93	125.76	126.01	119.09	398,600
2023-05-23	128.80	129.90	128.05	129.36	122.25	331,900
2023-05-22	128.98	129.77	127.74	129.17	122.07	265,700
2023-05-19	132.73	132.73	127.99	128.98	121.89	329,400
2023-05-18	129.93	132.07	128.95	131.79	124.55	442,900
2023-05-17	129.92	131.52	129.41	130.08	122.93	338,600
2023-05-16	130.39	130.80	129.40	129.47	122.36	232,500
2023-05-15	130.22	130.81	129.13	130.66	123.48	372,900
2023-05-12	129.99	129.99	127.29	129.58	122.46	297,300
2023-05-11	128.35	129.46	127.90	129.32	122.22	286,100
2023-05-10	131.27	131.27	128.36	129.21	122.11	292,800
2023-05-09	131.44	132.50	130.54	130.57	123.40	344,900
2023-05-08	131.85	132.26	130.89	131.65	124.42	238,700
2023-05-05	132.55	134.82	130.69	130.94	123.75	403,000
2023-05-04	131.30	133.23	130.11	130.36	123.20	586,500
2023-05-03	126.24	134.54	124.50	132.03	124.78	835,500
2023-05-02	122.64	122.66	119.22	120.82	114.18	548,700
2023-05-01	122.48	123.90	122.48	123.05	116.29	364,100
2023-04-28	120.31	124.06	120.08	123.13	116.37	477,700
2023-04-27	117.18	120.11	116.46	119.96	113.37	440,000
2023-04-26	115.89	117.50	115.77	116.55	110.15	387,700
2023-04-25	116.45	117.29	116.05	116.58	110.18	286,900
2023-04-24	117.26	117.85	116.20	117.20	110.76	222,500
2023-04-21	116.72	117.57	115.43	117.25	110.81	289,700
2023-04-20	118.80	119.02	116.55	116.93	110.51	335,700
2023-04-19	116.38	118.93	115.41	118.91	112.38	484,800
2023-04-18	118.84	119.03	117.01	117.25	110.81	301,700
2023-04-17	116.22	119.10	115.50	119.03	112.49	370,500
2023-04-14	118.46	118.83	115.53	116.11	109.73	365,200
2023-04-13	116.89	119.34	116.31	118.17	111.68	420,800
2023-04-12	119.80	120.55	117.02	117.17	110.73	475,300
2023-04-11	119.62	120.92	119.37	119.54	112.97	431,500
2023-04-10	118.33	119.67	117.81	119.40	112.84	295,800
2023-04-06	119.22	119.54	117.61	118.33	111.83	420,100
2023-04-05	116.61	119.15	116.53	118.77	112.25	524,900
2023-04-04	118.99	119.34	115.83	117.54	111.08	432,700
2023-04-03	120.04	121.09	118.36	118.80	112.27	462,800
2023-03-31	119.48	120.59	118.84	120.07	113.47	476,200
2023-03-30	118.86	119.61	117.89	118.65	112.13	490,900
2023-03-29	117.84	118.60	116.45	118.20	111.71	469,000
2023-03-28	113.95	116.33	113.95	116.15	109.77	509,400
2023-03-27	114.61	115.70	113.72	114.36	108.08	440,200
2023-03-24	110.83	113.10	110.44	112.77	106.57	387,200
2023-03-23	113.18	113.90	110.86	112.30	106.13	480,900
2023-03-22	116.32	116.94	113.50	113.50	107.26	313,900
2023-03-21	116.20	118.74	115.12	116.44	110.04	638,000

← NewerPage 15 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.