Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	169.48	173.25	168.41	172.85	160.90	458,600
2022-06-29	173.29	173.29	170.75	170.87	159.06	342,600
2022-06-28	174.46	176.36	172.97	173.00	161.04	376,800
2022-06-27	173.43	174.06	172.09	173.01	161.05	427,700
2022-06-24	168.82	173.24	168.67	172.86	160.91	804,800
2022-06-23	171.64	172.14	167.07	169.31	157.61	842,200
2022-06-22	168.88	171.94	168.58	171.20	159.37	492,500
2022-06-21	172.21	172.68	171.29	171.68	159.82	513,000
2022-06-17	168.82	171.08	168.55	169.85	158.11	1,167,100
2022-06-16	171.48	172.04	168.36	169.08	157.40	533,500
2022-06-15	177.19	178.21	170.75	173.24	161.27	497,700
2022-06-14	174.56	177.08	172.60	176.01	163.85	664,800
2022-06-13	171.58	175.01	171.08	172.69	160.76	601,800
2022-06-10	175.58	176.65	173.86	173.90	161.88	442,000
2022-06-09	182.60	183.04	178.75	178.76	166.41	302,900
2022-06-08	184.35	185.08	182.20	182.49	169.88	309,100
2022-06-07	183.00	185.97	182.76	185.58	172.75	410,400
2022-06-06	181.46	183.39	180.43	183.18	170.52	347,600
2022-06-03	179.26	181.19	177.94	180.39	167.92	413,800
2022-06-02	178.35	179.95	176.71	179.93	167.50	420,600
2022-06-01	177.02	178.88	174.48	178.23	165.91	577,500
2022-05-31	179.55	180.69	176.43	176.69	164.48	1,555,900
2022-05-27	179.44	181.41	178.97	181.41	168.87	476,200
2022-05-26	183.08	183.08	179.45	180.05	166.97	461,000
2022-05-25	180.44	183.00	179.44	181.27	168.11	560,500
2022-05-24	178.30	181.61	177.32	180.75	167.62	578,100
2022-05-23	178.70	179.95	177.59	178.49	165.53	539,800
2022-05-20	181.49	181.95	173.93	176.17	163.38	607,100
2022-05-19	185.29	186.36	179.18	180.44	167.34	588,600
2022-05-18	183.96	188.08	183.36	186.85	173.28	481,800
2022-05-17	182.63	184.45	180.67	184.44	171.05	483,800
2022-05-16	181.63	182.00	179.25	180.48	167.37	327,400
2022-05-13	179.94	182.00	179.67	181.62	168.43	310,200
2022-05-12	180.23	181.14	176.34	179.35	166.32	437,900
2022-05-11	182.49	185.49	180.30	180.52	167.41	504,700
2022-05-10	181.61	183.76	178.22	181.80	168.60	603,500
2022-05-09	186.89	187.96	180.09	180.97	167.83	510,200
2022-05-06	188.97	190.72	187.24	188.58	174.88	565,200
2022-05-05	185.90	190.59	185.90	189.43	175.67	498,300
2022-05-04	182.31	187.11	178.44	186.87	173.30	587,200
2022-05-03	181.80	185.38	181.68	183.08	169.78	439,500
2022-05-02	182.52	183.53	177.94	180.84	167.71	496,000
2022-04-29	185.50	186.73	181.26	181.88	168.67	480,500
2022-04-28	186.63	186.70	183.74	186.22	172.70	388,600
2022-04-27	184.84	188.21	184.00	186.02	172.51	445,600
2022-04-26	186.02	187.77	184.55	184.89	171.46	506,200
2022-04-25	185.25	187.64	182.44	187.16	173.57	383,700
2022-04-22	189.46	190.52	186.44	186.57	173.02	364,800
2022-04-21	194.00	194.12	189.99	190.33	176.51	332,000
2022-04-20	190.38	193.58	190.21	193.12	179.09	326,100
2022-04-19	189.22	190.95	188.71	189.52	175.76	525,400
2022-04-18	188.74	190.92	188.66	189.32	175.57	215,700
2022-04-14	188.21	190.19	188.20	189.30	175.55	310,400
2022-04-13	184.94	187.85	184.89	187.77	174.13	241,800
2022-04-12	186.62	188.58	185.47	185.98	172.47	299,300
2022-04-11	187.17	189.22	186.26	186.85	173.28	285,500
2022-04-08	187.10	187.89	185.83	186.20	172.68	329,100
2022-04-07	184.61	186.54	182.64	185.74	172.25	367,700
2022-04-06	181.52	184.87	181.19	184.56	171.16	458,800
2022-04-05	181.42	183.82	181.42	181.87	168.66	323,600

← NewerPage 19 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.