Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	156.34	158.94	155.82	158.74	146.60	1,323,400
2022-01-06	157.93	158.35	154.87	155.83	143.91	633,900
2022-01-05	157.97	159.42	156.20	156.31	144.36	330,300
2022-01-04	157.45	158.94	156.78	157.74	145.68	434,700
2022-01-03	156.39	157.50	155.24	156.27	144.32	297,100
2021-12-31	154.65	156.81	154.07	155.86	143.94	294,500
2021-12-30	155.48	156.43	154.75	154.79	142.95	194,500
2021-12-29	154.13	155.25	154.13	154.69	142.86	242,000
2021-12-28	152.95	154.87	152.95	153.84	142.07	221,100
2021-12-27	152.12	153.55	151.71	153.36	141.63	178,300
2021-12-23	152.53	153.67	152.19	152.28	140.63	187,100
2021-12-22	151.27	152.45	150.89	151.70	140.10	308,900
2021-12-21	148.54	152.97	148.54	151.27	139.70	467,700
2021-12-20	149.24	149.62	145.22	147.55	136.27	504,000
2021-12-17	153.62	153.72	149.31	150.58	139.06	1,499,700
2021-12-16	154.75	156.16	153.40	153.79	142.03	874,700
2021-12-15	153.82	153.98	151.49	153.48	141.74	530,000
2021-12-14	153.99	156.40	152.97	153.51	141.77	313,600
2021-12-13	154.39	155.03	153.10	154.11	142.32	283,600
2021-12-10	156.69	157.04	153.71	155.00	143.15	363,600
2021-12-09	155.12	156.24	154.78	155.72	143.81	262,200
2021-12-08	156.13	157.10	155.32	155.73	143.82	379,900
2021-12-07	155.25	156.75	154.82	155.98	144.05	363,800
2021-12-06	153.98	156.09	153.71	154.67	142.84	394,200
2021-12-03	153.86	154.25	151.33	152.23	140.59	339,100
2021-12-02	149.79	154.14	149.79	152.95	141.25	531,900
2021-12-01	154.39	155.80	149.25	149.27	137.85	503,700
2021-11-30	154.31	155.15	151.54	152.10	140.47	519,900
2021-11-29	158.86	159.42	155.87	156.04	144.11	266,000
2021-11-26	156.60	158.31	155.01	157.31	145.28	268,400
2021-11-24	164.51	164.82	161.53	161.92	148.91	304,900
2021-11-23	163.92	165.36	163.41	164.70	151.46	298,100
2021-11-22	160.16	163.94	159.29	163.34	150.21	318,800
2021-11-19	159.77	159.88	157.86	159.48	146.66	274,100
2021-11-18	161.23	161.79	159.48	160.24	147.36	351,000
2021-11-17	160.56	161.52	158.92	161.03	148.09	232,600
2021-11-16	160.26	161.84	159.99	160.56	147.66	303,700
2021-11-15	160.96	161.48	159.57	160.11	147.24	394,300
2021-11-12	160.42	160.80	158.35	160.22	147.34	344,100
2021-11-11	159.29	161.54	157.93	160.42	147.53	402,300
2021-11-10	160.43	161.61	158.28	159.67	146.84	496,300
2021-11-09	160.88	160.91	158.73	160.43	147.54	376,800
2021-11-08	163.19	163.83	160.92	161.26	148.30	343,000
2021-11-05	165.33	167.14	160.82	162.54	149.48	478,100
2021-11-04	164.87	165.24	162.63	164.23	151.03	304,600
2021-11-03	161.37	168.38	161.12	165.49	152.19	595,100
2021-11-02	161.64	162.31	160.49	161.70	148.71	295,800
2021-11-01	161.91	162.47	160.78	161.45	148.48	296,300
2021-10-29	163.87	164.18	161.21	161.31	148.35	334,600
2021-10-28	161.63	163.62	161.63	163.54	150.40	232,800
2021-10-27	162.85	164.57	160.97	161.00	148.06	320,400
2021-10-26	164.73	164.94	162.09	162.26	149.22	306,000
2021-10-25	165.68	166.07	163.81	164.58	151.35	372,400
2021-10-22	165.52	166.68	164.54	165.59	152.28	266,500
2021-10-21	164.61	166.46	164.16	165.03	151.77	297,900
2021-10-20	163.62	165.72	163.41	164.89	151.64	251,800
2021-10-19	163.30	164.33	163.14	163.41	150.28	223,800
2021-10-18	161.83	162.75	161.83	162.45	149.40	222,600
2021-10-15	164.44	165.38	162.38	162.48	149.42	361,600
2021-10-14	161.95	163.75	161.03	163.28	150.16	372,800

← NewerPage 21 of 79 · 4,731 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.