Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	151.62	155.90	151.18	154.13	141.18	360,200
2021-07-19	153.71	153.90	149.89	151.47	138.75	274,500
2021-07-16	156.58	156.91	155.55	155.76	142.68	223,200
2021-07-15	153.76	156.15	153.76	156.05	142.94	344,300
2021-07-14	154.65	156.28	154.36	155.05	142.03	198,300
2021-07-13	157.21	157.52	155.06	155.20	142.16	207,700
2021-07-12	155.71	157.87	155.71	157.13	143.93	358,100
2021-07-09	156.27	157.45	155.76	156.99	143.80	314,900
2021-07-08	155.52	157.02	153.68	154.35	141.39	428,100
2021-07-07	155.54	157.31	155.40	156.97	143.79	414,400
2021-07-06	156.10	157.50	154.61	156.81	143.64	389,900
2021-07-02	156.82	156.96	155.94	156.50	143.36	301,500
2021-07-01	156.68	157.59	155.65	156.85	143.68	384,000
2021-06-30	155.73	156.68	154.96	156.18	143.06	253,600
2021-06-29	157.77	158.13	155.42	155.82	142.73	269,000
2021-06-28	158.40	158.40	155.80	156.56	143.41	219,800
2021-06-25	155.73	159.06	155.16	158.53	145.22	412,900
2021-06-24	155.46	156.18	154.51	155.48	142.42	375,500
2021-06-23	154.75	155.99	154.37	154.99	141.97	263,200
2021-06-22	154.63	155.75	153.36	154.83	141.83	284,900
2021-06-21	152.31	154.94	152.02	154.73	141.73	392,900
2021-06-18	151.92	153.00	149.99	150.87	138.20	1,214,200
2021-06-17	160.43	160.43	154.00	154.60	141.62	552,400
2021-06-16	160.70	161.43	159.16	159.87	146.44	472,600
2021-06-15	161.21	162.09	160.09	160.90	147.39	642,900
2021-06-14	162.41	163.28	160.45	160.83	147.32	292,100
2021-06-11	162.27	163.30	162.23	162.85	149.17	263,700
2021-06-10	163.50	163.84	162.00	162.08	148.47	307,300
2021-06-09	163.45	163.45	162.56	162.76	149.09	238,000
2021-06-08	161.86	163.81	160.97	163.45	149.72	318,000
2021-06-07	163.54	163.54	161.91	162.55	148.90	353,900
2021-06-04	162.00	163.59	161.67	163.10	149.40	254,400
2021-06-03	159.91	162.83	159.17	162.28	148.65	368,700
2021-06-02	161.54	162.07	159.96	160.04	146.60	348,400
2021-06-01	162.16	163.33	161.39	161.65	148.07	307,300
2021-05-28	161.19	161.75	158.76	161.15	147.62	287,900
2021-05-27	158.80	161.38	157.86	161.30	147.15	564,200
2021-05-26	158.04	158.33	156.59	157.64	143.81	530,400
2021-05-25	158.86	159.83	157.06	157.34	143.54	309,500
2021-05-24	159.78	159.92	158.84	159.14	145.18	304,800
2021-05-21	158.85	162.48	158.43	158.91	144.97	605,000
2021-05-20	157.15	157.79	156.20	156.95	143.18	310,200
2021-05-19	157.82	157.82	155.06	157.08	143.30	261,500
2021-05-18	160.16	161.25	158.47	158.73	144.80	291,300
2021-05-17	160.75	162.84	160.61	161.66	147.48	165,400
2021-05-14	160.47	161.61	159.89	161.23	147.08	405,200
2021-05-13	155.16	159.94	155.14	159.30	145.32	225,200
2021-05-12	157.42	158.60	156.00	156.33	142.61	239,700
2021-05-11	160.14	160.14	155.62	156.17	142.47	412,200
2021-05-10	161.89	162.61	159.89	159.96	145.93	322,600
2021-05-07	160.02	161.21	158.93	160.71	146.61	254,500
2021-05-06	159.64	163.24	158.74	161.88	147.68	425,700
2021-05-05	156.41	160.16	153.74	159.40	145.41	530,100
2021-05-04	157.55	158.58	156.87	157.61	143.78	336,900
2021-05-03	156.50	159.10	156.50	157.79	143.95	203,400
2021-04-30	156.17	156.78	155.10	155.60	141.95	285,200
2021-04-29	154.67	156.72	154.67	156.49	142.76	229,500
2021-04-28	156.34	156.48	154.37	154.59	141.03	246,400
2021-04-27	155.63	156.45	154.29	156.34	142.62	243,200
2021-04-26	156.10	157.40	155.08	155.17	141.56	189,200

← NewerPage 23 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.