Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	154.39	156.25	154.18	155.79	142.12	166,400
2021-04-22	155.22	155.46	153.19	153.85	140.35	227,800
2021-04-21	154.45	156.03	153.95	155.74	142.08	291,700
2021-04-20	153.19	154.94	152.12	154.03	140.52	258,700
2021-04-19	153.52	154.19	152.69	153.24	139.80	253,400
2021-04-16	151.79	152.98	151.69	152.50	139.12	378,000
2021-04-15	149.65	150.79	149.63	150.07	136.90	408,300
2021-04-14	148.53	150.15	148.41	149.50	136.38	416,300
2021-04-13	146.95	148.74	146.31	148.29	135.28	329,000
2021-04-12	147.31	148.13	146.65	147.91	134.93	313,800
2021-04-09	146.10	147.15	145.11	146.96	134.07	242,400
2021-04-08	144.93	146.27	144.76	145.32	132.57	390,800
2021-04-07	143.74	145.85	142.99	145.58	132.81	339,100
2021-04-06	142.85	144.17	141.78	143.40	130.82	228,400
2021-04-05	142.50	143.57	141.80	142.79	130.26	267,100
2021-04-01	141.15	142.36	139.89	142.30	129.81	263,400
2021-03-31	143.64	144.80	141.70	141.77	129.33	434,400
2021-03-30	143.50	144.93	142.80	144.71	132.01	371,900
2021-03-29	143.08	144.72	142.77	143.77	131.16	287,900
2021-03-26	144.12	144.85	142.87	144.65	131.96	327,600
2021-03-25	142.36	143.85	140.76	143.54	130.95	319,800
2021-03-24	141.28	143.67	140.62	142.00	129.54	402,500
2021-03-23	139.71	142.51	139.71	140.62	128.28	332,800
2021-03-22	143.25	143.60	139.80	140.75	128.40	560,500
2021-03-19	143.16	144.58	141.21	143.71	131.10	1,450,100
2021-03-18	139.88	144.63	139.47	142.61	130.10	673,900
2021-03-17	138.51	139.50	137.01	138.64	126.48	654,400
2021-03-16	137.45	137.99	136.03	137.39	125.34	473,300
2021-03-15	136.30	138.30	135.07	138.16	126.04	374,400
2021-03-12	137.35	138.90	135.99	136.28	124.32	457,100
2021-03-11	137.53	138.67	136.34	136.47	124.50	495,100
2021-03-10	134.91	138.87	134.10	138.74	126.57	569,100
2021-03-09	135.49	138.31	134.72	134.92	123.08	677,900
2021-03-08	132.60	136.12	132.17	133.80	122.06	371,200
2021-03-05	128.99	132.23	128.60	131.92	120.35	375,600
2021-03-04	128.67	129.96	127.06	128.08	116.84	695,200
2021-03-03	126.90	129.71	126.27	128.04	116.81	470,000
2021-03-02	125.98	126.87	125.07	126.64	115.53	378,300
2021-03-01	124.43	127.72	124.43	126.30	115.22	519,800
2021-02-26	124.98	125.72	122.47	123.22	112.41	746,400
2021-02-25	128.50	128.75	124.97	125.17	114.19	326,400
2021-02-24	128.06	130.08	128.06	128.13	116.89	420,700
2021-02-23	127.40	128.40	126.02	127.67	116.47	572,100
2021-02-22	122.72	127.03	122.24	126.89	115.76	857,000
2021-02-19	122.50	123.88	121.55	123.31	112.49	817,200
2021-02-18	125.44	125.81	122.49	122.77	111.40	607,300
2021-02-17	125.44	126.52	124.93	125.72	114.07	901,000
2021-02-16	129.08	129.08	125.38	125.95	114.28	690,900
2021-02-12	129.43	130.23	126.77	128.13	116.26	605,900
2021-02-11	128.01	131.21	126.77	130.48	118.39	984,900
2021-02-10	135.06	135.06	128.28	128.43	116.53	1,373,500
2021-02-09	134.81	136.14	133.57	136.13	123.52	695,800
2021-02-08	134.81	135.76	134.10	135.44	122.89	392,200
2021-02-05	132.73	134.62	131.57	134.36	121.91	558,600
2021-02-04	134.08	136.06	131.07	131.88	119.66	783,300
2021-02-03	133.50	134.50	131.59	133.25	120.91	409,300
2021-02-02	136.05	136.29	133.38	133.51	121.14	697,200
2021-02-01	135.83	136.13	130.26	134.49	122.03	673,100
2021-01-29	132.94	136.04	132.42	135.47	122.92	632,600
2021-01-28	131.96	134.98	131.54	133.50	121.13	452,900

← NewerPage 24 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.