Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	122.80	123.43	121.42	122.05	114.72	314,400
2022-12-19	122.98	123.87	121.15	122.95	115.56	350,600
2022-12-16	123.47	124.74	122.52	123.62	116.19	982,800
2022-12-15	124.22	126.02	123.13	125.03	117.52	542,200
2022-12-14	129.84	130.35	125.64	125.64	118.09	569,700
2022-12-13	134.90	134.96	129.60	130.38	122.54	635,200
2022-12-12	130.41	132.29	129.15	132.10	124.16	566,400
2022-12-09	129.91	132.62	129.91	130.36	122.53	569,600
2022-12-08	129.69	130.94	128.78	130.03	122.22	557,500
2022-12-07	129.33	130.64	127.97	129.05	121.29	870,300
2022-12-06	130.00	130.99	127.71	129.31	121.54	583,800
2022-12-05	127.55	129.60	126.98	129.55	121.76	802,200
2022-12-02	127.06	128.57	126.77	128.48	120.76	546,800
2022-12-01	129.17	129.29	127.31	128.01	120.32	567,500
2022-11-30	125.92	128.28	124.03	128.22	120.51	1,627,500
2022-11-29	124.84	127.43	124.83	126.39	118.79	472,400
2022-11-28	125.75	127.64	123.56	125.22	117.69	567,300
2022-11-25	127.62	128.68	127.25	128.49	120.77	225,400
2022-11-23	126.89	128.12	126.22	127.04	118.75	520,700
2022-11-22	127.14	127.55	126.10	127.18	118.88	368,600
2022-11-21	125.41	126.77	125.13	126.50	118.24	643,000
2022-11-18	125.19	125.63	122.63	124.95	116.79	1,533,200
2022-11-17	124.64	125.33	123.11	123.46	115.40	538,700
2022-11-16	124.72	126.43	122.80	125.76	117.55	436,200
2022-11-15	126.29	127.00	124.19	124.62	116.49	404,000
2022-11-14	128.13	128.17	124.75	124.76	116.62	664,200
2022-11-11	127.53	128.39	126.03	128.15	119.79	493,400
2022-11-10	125.99	127.86	124.86	126.66	118.39	534,500
2022-11-09	122.48	124.56	121.86	122.62	114.62	532,600
2022-11-08	121.26	124.05	120.68	123.00	114.97	945,100
2022-11-07	121.22	121.43	119.01	120.73	112.85	1,168,600
2022-11-04	124.84	124.84	119.85	121.22	113.31	1,085,100
2022-11-03	128.14	128.55	123.22	123.41	115.35	739,400
2022-11-02	133.09	136.33	130.11	131.02	122.47	860,900
2022-11-01	136.64	136.64	133.46	134.70	125.91	714,400
2022-10-31	134.55	135.91	133.58	135.86	126.99	678,800
2022-10-28	132.75	134.83	130.01	134.69	125.90	890,700
2022-10-27	136.56	139.12	131.22	132.19	123.56	1,333,000
2022-10-26	150.56	151.57	133.71	136.75	127.82	1,666,600
2022-10-25	149.77	152.76	149.07	152.74	142.77	385,700
2022-10-24	148.32	150.72	148.19	150.61	140.78	304,500
2022-10-21	145.73	147.63	145.06	146.91	137.32	407,500
2022-10-20	150.14	150.14	144.85	145.30	135.82	392,600
2022-10-19	154.08	155.45	151.26	151.99	142.07	365,300
2022-10-18	154.25	155.09	153.20	154.43	144.35	329,500
2022-10-17	149.55	151.92	149.07	151.52	141.63	340,900
2022-10-14	152.57	153.40	147.14	147.35	137.73	436,700
2022-10-13	144.96	152.27	143.76	151.82	141.91	433,300
2022-10-12	149.64	149.69	146.43	146.56	136.99	313,100
2022-10-11	149.34	152.65	148.73	150.11	140.31	305,000
2022-10-10	148.60	150.20	148.01	149.57	139.81	240,800
2022-10-07	148.83	148.83	146.43	147.69	138.05	331,700
2022-10-06	151.51	152.82	149.20	149.93	140.14	438,700
2022-10-05	151.12	152.67	150.85	151.93	142.01	290,600
2022-10-04	150.51	152.97	150.51	152.94	142.96	341,900
2022-10-03	146.76	150.06	145.26	149.68	139.91	286,100
2022-09-30	148.13	149.35	145.02	145.27	135.79	537,000
2022-09-29	148.69	149.35	146.38	147.75	138.11	462,800
2022-09-28	148.46	150.41	148.06	149.46	139.70	464,600
2022-09-27	147.34	148.50	145.54	147.46	137.83	376,300

← NewerPage 17 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.