Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	129.65	131.40	128.00	130.79	118.67	626,100
2021-01-26	133.47	133.83	129.26	130.47	118.38	455,900
2021-01-25	133.69	134.88	132.46	132.73	120.43	340,100
2021-01-22	136.88	137.47	134.72	134.90	122.40	305,300
2021-01-21	141.66	142.60	137.13	137.71	124.95	262,100
2021-01-20	142.44	143.67	141.96	142.01	128.85	277,200
2021-01-19	141.39	143.37	140.18	142.98	129.73	321,400
2021-01-15	138.01	140.19	137.53	140.17	127.18	306,100
2021-01-14	140.30	141.16	138.59	139.13	126.24	328,100
2021-01-13	140.71	141.48	139.75	140.35	127.35	333,800
2021-01-12	139.24	141.32	138.87	141.17	128.09	353,400
2021-01-11	137.33	138.90	137.28	137.81	125.04	183,200
2021-01-08	139.39	139.39	136.53	138.61	125.77	188,700
2021-01-07	138.48	140.75	138.22	139.34	126.43	381,000
2021-01-06	133.65	138.89	133.20	137.95	125.17	371,300
2021-01-05	132.36	133.45	131.00	132.15	119.91	258,700
2021-01-04	136.21	136.59	131.05	132.11	119.87	395,700
2020-12-31	134.46	136.40	133.87	136.22	123.60	233,100
2020-12-30	132.43	134.53	132.43	134.03	121.61	210,900
2020-12-29	133.89	133.89	132.01	132.53	120.25	204,500
2020-12-28	132.99	134.04	132.50	133.38	121.02	188,300
2020-12-24	132.55	132.85	131.85	132.62	120.33	86,700
2020-12-23	131.57	133.45	131.57	132.44	120.17	260,600
2020-12-22	131.16	132.52	131.08	131.49	119.31	334,200
2020-12-21	130.92	131.62	128.98	130.82	118.70	370,300
2020-12-18	132.25	133.61	130.25	131.29	119.13	915,100
2020-12-17	134.65	135.20	132.17	132.37	120.11	434,200
2020-12-16	133.14	134.81	132.78	134.21	121.78	310,900
2020-12-15	132.32	133.94	131.72	132.39	120.13	470,600
2020-12-14	133.75	134.37	131.60	131.65	119.45	244,600
2020-12-11	131.99	133.35	131.48	132.22	119.97	257,000
2020-12-10	130.80	132.99	130.58	132.52	120.24	379,500
2020-12-09	132.30	132.57	130.95	131.18	119.03	376,000
2020-12-08	130.36	132.88	130.36	131.93	119.71	395,900
2020-12-07	131.54	132.01	130.64	131.33	119.16	476,900
2020-12-04	132.90	133.32	131.72	132.58	120.30	338,700
2020-12-03	131.19	132.74	131.19	132.18	119.93	604,900
2020-12-02	130.40	132.11	130.21	131.58	119.39	619,000
2020-12-01	131.39	132.67	130.73	131.36	119.19	455,700
2020-11-30	132.88	133.77	129.04	129.12	117.16	504,500
2020-11-27	134.54	134.98	133.50	133.79	121.40	158,300
2020-11-25	135.28	136.09	134.19	135.58	122.42	377,500
2020-11-24	136.66	136.89	135.18	136.08	122.87	517,200
2020-11-23	135.58	135.88	134.63	135.33	122.20	379,100
2020-11-20	134.51	135.26	133.53	133.89	120.89	423,800
2020-11-19	134.63	135.09	133.19	134.92	121.82	284,700
2020-11-18	138.74	139.68	135.52	135.62	122.46	342,500
2020-11-17	135.76	138.78	134.55	138.59	125.14	558,900
2020-11-16	136.52	137.82	135.24	137.11	123.80	466,100
2020-11-13	131.90	133.91	131.72	133.51	120.55	428,300
2020-11-12	130.86	131.86	129.39	130.82	118.12	344,900
2020-11-11	134.21	134.96	130.67	131.59	118.82	638,800
2020-11-10	133.49	134.18	131.58	134.16	121.14	719,000
2020-11-09	136.44	136.87	130.62	131.80	119.01	716,100
2020-11-06	128.46	129.40	126.73	127.09	114.75	259,400
2020-11-05	126.87	128.09	125.27	127.36	115.00	324,700
2020-11-04	123.78	130.05	123.78	125.89	113.67	438,500
2020-11-03	130.49	131.30	124.57	126.31	114.05	961,400
2020-11-02	125.50	130.27	125.29	129.93	117.32	881,800
2020-10-30	124.27	125.81	122.92	124.37	112.30	286,300

← NewerPage 25 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.