Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	147.08	148.93	144.62	146.17	136.63	524,700
2022-09-23	147.50	148.37	145.78	147.90	138.25	331,500
2022-09-22	147.63	149.39	145.99	148.67	138.97	361,500
2022-09-21	151.78	152.66	147.98	147.99	138.33	351,400
2022-09-20	153.38	153.91	148.52	150.79	140.95	386,200
2022-09-19	154.02	155.53	153.51	155.01	144.89	318,800
2022-09-16	155.29	155.71	153.67	154.83	144.72	635,700
2022-09-15	155.78	157.53	154.82	155.76	145.59	403,600
2022-09-14	158.41	158.41	154.37	155.92	145.74	457,800
2022-09-13	161.50	162.53	158.04	158.49	148.14	347,600
2022-09-12	164.26	165.14	162.75	163.49	152.82	348,000
2022-09-09	164.77	165.84	163.58	163.70	153.01	314,500
2022-09-08	161.80	164.55	160.49	164.42	153.69	446,200
2022-09-07	158.99	162.34	158.59	162.17	151.58	289,700
2022-09-06	159.66	160.50	158.01	158.66	148.30	283,100
2022-09-02	161.45	163.05	158.24	158.90	148.53	222,600
2022-09-01	157.96	160.08	156.81	160.00	149.56	368,300
2022-08-31	158.53	159.18	157.04	158.49	148.14	564,400
2022-08-30	160.90	160.99	157.76	158.17	147.85	349,400
2022-08-29	160.38	162.02	158.98	161.05	150.54	196,500
2022-08-26	165.23	165.23	161.53	161.55	151.00	343,500
2022-08-25	164.58	165.83	164.12	165.77	154.31	275,200
2022-08-24	163.57	164.92	162.90	164.50	153.13	329,400
2022-08-23	164.98	165.47	163.72	163.97	152.64	340,600
2022-08-22	170.04	170.22	164.64	164.84	153.45	423,800
2022-08-19	171.78	172.65	171.05	171.85	159.97	518,700
2022-08-18	172.09	172.27	171.03	171.78	159.91	287,100
2022-08-17	169.20	172.99	169.20	171.54	159.69	447,800
2022-08-16	166.84	170.75	166.71	170.23	158.47	398,000
2022-08-15	165.01	167.88	164.31	167.26	155.70	343,700
2022-08-12	163.87	166.29	163.56	166.28	154.79	374,000
2022-08-11	163.08	163.96	162.23	163.44	152.14	402,100
2022-08-10	159.39	161.97	159.25	161.91	150.72	301,600
2022-08-09	158.99	160.00	157.05	158.12	147.19	506,600
2022-08-08	155.99	158.65	155.99	158.07	147.15	443,800
2022-08-05	155.65	157.79	153.81	155.29	144.56	522,500
2022-08-04	153.08	156.24	149.50	156.24	145.44	844,400
2022-08-03	167.01	168.82	153.78	154.10	143.45	1,091,400
2022-08-02	175.03	175.50	170.94	171.57	159.71	483,700
2022-08-01	174.47	175.58	173.14	174.61	162.54	415,300
2022-07-29	172.75	176.31	172.16	175.78	163.63	446,000
2022-07-28	171.95	172.24	167.91	172.15	160.25	321,800
2022-07-27	171.84	172.76	169.80	172.14	160.24	758,500
2022-07-26	172.04	173.37	171.51	171.94	160.06	307,200
2022-07-25	170.37	172.33	169.86	171.96	160.08	169,800
2022-07-22	169.66	170.58	168.42	169.74	158.01	226,200
2022-07-21	167.81	168.88	166.26	168.78	157.12	231,400
2022-07-20	167.85	168.97	166.34	168.41	156.77	295,400
2022-07-19	165.20	168.91	165.20	168.29	156.66	255,200
2022-07-18	167.54	167.95	163.48	164.27	152.92	368,000
2022-07-15	169.43	169.43	166.45	166.88	155.35	338,800
2022-07-14	171.10	171.65	166.18	167.49	155.91	333,900
2022-07-13	171.70	175.75	171.70	174.53	162.47	373,800
2022-07-12	176.62	178.76	172.85	173.13	161.17	384,400
2022-07-11	174.40	177.57	174.40	177.49	165.22	533,500
2022-07-08	176.08	176.47	173.81	175.09	162.99	395,100
2022-07-07	176.24	177.64	174.64	175.12	163.02	381,800
2022-07-06	172.56	176.23	171.98	174.68	162.61	481,300
2022-07-05	173.11	173.11	169.60	172.57	160.64	316,500
2022-07-01	173.22	175.12	172.13	175.00	162.91	275,700

← NewerPage 18 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.