Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	185.23	185.23	181.32	181.80	168.60	410,900
2022-04-01	182.44	185.58	182.44	185.42	171.95	426,500
2022-03-31	181.89	184.14	181.83	181.83	168.62	457,500
2022-03-30	181.69	183.35	180.78	182.17	168.94	433,400
2022-03-29	184.30	184.97	180.60	181.31	168.14	368,700
2022-03-28	184.23	184.23	181.98	183.67	170.33	269,000
2022-03-25	183.35	184.83	182.81	184.48	171.08	391,800
2022-03-24	179.50	183.07	178.27	182.87	169.59	437,500
2022-03-23	179.05	179.77	178.01	178.97	165.97	379,000
2022-03-22	179.55	181.38	178.82	179.61	166.57	339,500
2022-03-21	177.49	178.77	176.04	178.18	165.24	401,300
2022-03-18	176.30	176.54	173.81	176.42	163.61	832,800
2022-03-17	173.07	176.19	172.83	176.11	163.32	334,600
2022-03-16	174.64	175.41	171.60	174.36	161.70	391,700
2022-03-15	171.32	173.92	171.32	173.51	160.91	332,500
2022-03-14	171.60	172.55	169.26	170.64	158.25	388,000
2022-03-11	170.47	172.58	169.93	169.95	157.61	249,100
2022-03-10	166.93	169.71	166.93	169.40	157.10	311,700
2022-03-09	169.47	171.96	167.84	168.77	156.51	359,100
2022-03-08	169.22	170.84	165.89	166.19	154.12	316,300
2022-03-07	167.77	169.27	166.23	168.25	156.03	413,300
2022-03-04	167.96	169.44	166.53	169.39	157.09	351,400
2022-03-03	169.79	171.31	168.11	170.60	158.21	376,700
2022-03-02	166.47	169.92	166.35	168.88	156.62	340,100
2022-03-01	169.15	169.61	163.91	165.12	153.13	532,500
2022-02-28	164.81	171.67	164.81	169.71	157.38	590,800
2022-02-25	163.88	168.49	163.88	168.41	156.18	563,300
2022-02-24	159.32	164.27	157.82	163.50	151.00	823,600
2022-02-23	165.96	166.63	163.06	163.60	151.09	403,700
2022-02-22	165.51	167.67	163.98	165.12	152.49	558,900
2022-02-18	165.92	168.05	165.46	165.54	152.88	1,474,800
2022-02-17	165.65	166.93	164.98	166.02	153.32	539,800
2022-02-16	164.57	167.82	164.08	167.20	154.41	462,900
2022-02-15	163.97	166.97	163.84	165.67	153.00	551,000
2022-02-14	162.56	163.57	160.28	161.99	149.60	626,400
2022-02-11	162.28	164.68	161.05	161.93	149.55	508,500
2022-02-10	165.86	166.91	161.31	162.57	150.14	561,400
2022-02-09	162.17	168.35	162.17	166.56	153.82	836,200
2022-02-08	153.88	156.18	152.66	156.04	144.11	715,800
2022-02-07	153.07	154.35	152.50	152.74	141.06	450,300
2022-02-04	151.19	154.68	150.75	153.07	141.36	477,600
2022-02-03	153.39	153.44	151.54	151.80	140.19	322,700
2022-02-02	150.82	153.32	150.82	152.99	141.29	372,100
2022-02-01	151.72	152.51	150.07	151.25	139.68	490,700
2022-01-31	149.79	152.68	149.20	152.51	140.85	349,200
2022-01-28	148.45	151.19	147.70	151.05	139.50	408,400
2022-01-27	151.95	153.95	148.26	148.70	137.33	405,600
2022-01-26	150.04	152.58	149.32	150.85	139.31	609,700
2022-01-25	147.99	150.50	145.78	149.11	137.71	528,300
2022-01-24	145.23	150.11	144.18	149.60	138.16	1,045,100
2022-01-21	148.78	149.49	146.75	146.99	135.75	537,800
2022-01-20	151.88	153.50	148.99	149.11	137.71	1,011,600
2022-01-19	153.35	153.57	151.49	151.53	139.94	598,700
2022-01-18	154.31	154.92	152.48	152.64	140.97	799,200
2022-01-14	154.05	155.11	152.97	154.89	143.04	365,900
2022-01-13	157.83	158.30	155.66	155.95	144.02	407,600
2022-01-12	157.63	159.14	156.51	157.08	145.07	440,100
2022-01-11	157.00	157.68	155.28	157.47	145.43	673,000
2022-01-10	159.58	160.14	154.67	156.35	144.39	533,600
2022-01-07	156.34	158.94	155.82	158.74	146.60	1,323,400

← NewerPage 20 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.