Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	161.26	161.39	158.13	160.18	147.31	246,600
2021-10-12	160.88	162.51	160.57	161.33	148.37	239,600
2021-10-11	162.55	163.79	161.17	161.25	148.29	152,900
2021-10-08	162.52	163.66	161.85	162.21	149.17	214,600
2021-10-07	161.98	164.52	161.98	162.69	149.62	219,400
2021-10-06	158.87	161.26	157.36	161.10	148.15	261,300
2021-10-05	158.50	160.78	156.73	159.95	147.10	291,500
2021-10-04	158.65	160.56	156.97	157.30	144.66	255,200
2021-10-01	158.56	160.32	156.95	159.00	146.22	239,900
2021-09-30	160.95	161.78	157.71	157.75	145.07	286,300
2021-09-29	159.86	161.78	159.74	160.61	147.70	210,800
2021-09-28	162.07	162.81	159.20	159.40	146.59	262,900
2021-09-27	162.25	163.69	161.69	161.73	148.73	284,600
2021-09-24	160.20	161.68	159.69	161.16	148.21	220,700
2021-09-23	160.98	162.29	159.52	159.92	147.07	254,700
2021-09-22	160.29	161.56	159.73	160.09	147.23	340,900
2021-09-21	159.41	160.09	157.70	158.86	146.09	310,300
2021-09-20	158.71	159.48	156.29	158.82	146.06	509,000
2021-09-17	162.48	164.04	160.70	161.44	148.47	918,700
2021-09-16	164.22	164.22	161.50	162.92	149.83	443,200
2021-09-15	165.25	166.19	163.76	163.91	150.74	369,500
2021-09-14	167.90	168.06	164.98	165.81	152.49	347,000
2021-09-13	168.81	168.81	166.75	167.58	154.11	330,600
2021-09-10	170.56	170.56	167.86	167.93	154.44	285,900
2021-09-09	171.38	172.22	169.80	169.84	156.19	249,800
2021-09-08	167.95	171.41	167.95	171.13	157.38	276,900
2021-09-07	170.06	170.16	168.43	168.51	154.97	212,900
2021-09-03	170.25	170.92	169.29	170.37	156.68	269,800
2021-09-02	169.98	171.04	169.79	170.57	156.86	335,500
2021-09-01	170.70	171.03	169.02	169.57	155.94	357,300
2021-08-31	168.28	170.72	168.28	170.11	156.44	646,200
2021-08-30	169.65	169.78	168.31	168.61	155.06	277,300
2021-08-27	166.64	169.65	166.53	169.36	155.75	285,900
2021-08-26	168.86	169.01	166.85	167.22	153.18	441,900
2021-08-25	167.30	169.87	167.23	168.81	154.63	306,900
2021-08-24	166.81	167.62	166.39	166.74	152.74	288,400
2021-08-23	166.23	167.21	165.13	166.69	152.69	360,500
2021-08-20	163.24	166.26	162.68	165.13	151.26	251,400
2021-08-19	163.74	166.29	163.24	163.54	149.80	320,100
2021-08-18	166.44	167.67	164.94	165.03	151.17	309,100
2021-08-17	166.18	168.08	165.27	167.48	153.41	212,100
2021-08-16	164.92	166.73	163.93	166.64	152.64	298,100
2021-08-13	166.45	166.45	164.79	165.00	151.14	368,200
2021-08-12	165.00	166.63	164.60	165.94	152.00	431,200
2021-08-11	162.76	164.57	162.20	164.01	150.23	441,700
2021-08-10	160.20	163.32	160.09	162.28	148.65	300,200
2021-08-09	159.67	161.03	158.60	159.69	146.28	512,600
2021-08-06	159.65	161.29	159.10	160.03	146.59	349,800
2021-08-05	156.37	158.83	156.37	158.79	145.45	261,200
2021-08-04	156.88	158.55	153.24	155.62	142.55	454,500
2021-08-03	157.93	159.50	155.82	158.04	144.77	408,900
2021-08-02	158.31	159.51	156.96	157.26	144.05	323,700
2021-07-30	157.61	159.33	157.10	157.81	144.56	273,500
2021-07-29	158.04	158.28	156.65	157.95	144.68	287,600
2021-07-28	157.40	157.88	154.42	156.62	143.47	235,300
2021-07-27	154.71	157.18	153.95	156.72	143.56	222,500
2021-07-26	154.93	156.24	154.51	155.78	142.70	258,900
2021-07-23	154.20	156.15	153.99	155.02	142.00	276,400
2021-07-22	153.35	153.39	151.76	152.41	139.61	309,200
2021-07-21	155.07	156.47	153.76	153.96	141.03	294,300

← NewerPage 22 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.