Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	121.49	125.96	119.97	125.20	113.05	360,700
2020-10-28	118.58	123.81	118.58	122.21	110.35	402,300
2020-10-27	123.22	123.40	120.54	120.69	108.98	186,900
2020-10-26	124.32	124.83	121.57	123.16	111.21	195,300
2020-10-23	125.70	127.00	124.36	125.99	113.76	258,500
2020-10-22	122.42	125.05	122.17	124.59	112.50	236,400
2020-10-21	122.34	123.87	122.34	122.94	111.01	298,300
2020-10-20	122.80	123.74	122.36	122.60	110.70	184,100
2020-10-19	123.40	124.31	121.46	121.79	109.97	221,900
2020-10-16	123.45	125.07	122.55	123.47	111.49	291,400
2020-10-15	120.72	123.62	119.47	123.12	111.17	273,300
2020-10-14	122.19	124.87	122.19	122.44	110.56	334,000
2020-10-13	125.63	126.68	122.20	122.52	110.63	247,100
2020-10-12	125.30	126.95	125.02	126.35	114.09	238,700
2020-10-09	126.51	127.47	125.42	125.57	113.38	425,600
2020-10-08	124.77	125.75	123.98	125.63	113.44	522,800
2020-10-07	123.74	124.77	122.33	123.81	111.79	393,900
2020-10-06	125.78	126.00	122.28	122.90	110.97	365,900
2020-10-05	124.98	125.90	124.13	125.36	113.19	281,300
2020-10-02	121.20	124.42	120.79	123.43	111.45	275,400
2020-10-01	121.35	122.71	120.10	122.47	110.58	322,200
2020-09-30	121.20	123.46	120.76	121.31	109.54	479,800
2020-09-29	120.02	120.98	118.41	120.59	108.89	265,300
2020-09-28	119.17	121.37	119.07	120.10	108.44	228,800
2020-09-25	116.90	118.20	116.46	117.82	106.38	303,300
2020-09-24	118.33	119.50	116.40	117.84	106.40	270,000
2020-09-23	121.42	123.34	118.37	118.73	107.21	627,200
2020-09-22	119.54	122.49	119.54	120.91	109.17	501,000
2020-09-21	117.75	121.22	117.75	120.07	108.42	686,500
2020-09-18	119.50	121.22	119.43	119.93	108.29	563,800
2020-09-17	116.59	119.74	116.11	119.47	107.87	468,400
2020-09-16	117.96	119.58	117.43	117.73	106.30	378,700
2020-09-15	119.36	119.88	117.18	117.26	105.88	209,300
2020-09-14	119.85	121.36	119.23	119.45	107.86	194,200
2020-09-11	118.10	119.90	118.09	118.70	107.18	313,400
2020-09-10	121.45	122.57	118.16	118.36	106.87	348,200
2020-09-09	121.36	123.13	120.64	121.35	109.57	455,000
2020-09-08	121.93	122.42	120.06	120.31	108.63	344,600
2020-09-04	124.43	124.43	121.04	122.67	110.76	278,500
2020-09-03	124.90	126.57	120.96	122.00	110.16	374,300
2020-09-02	123.20	125.17	122.50	124.02	111.98	315,000
2020-09-01	120.83	123.21	120.51	123.15	111.20	354,700
2020-08-31	122.60	122.75	120.71	121.56	109.76	314,600
2020-08-28	124.35	124.42	122.39	122.68	110.77	317,600
2020-08-27	122.06	125.24	121.91	123.66	111.09	277,800
2020-08-26	122.83	122.83	120.82	121.71	109.34	576,800
2020-08-25	125.12	125.12	122.68	122.85	110.36	213,400
2020-08-24	120.70	123.86	120.65	123.68	111.11	217,400
2020-08-21	121.96	122.66	120.48	120.64	108.38	251,900
2020-08-20	122.23	123.38	121.92	122.03	109.62	264,300
2020-08-19	124.20	125.25	123.21	123.54	110.98	251,400
2020-08-18	124.48	125.31	123.37	123.61	111.04	315,700
2020-08-17	125.12	125.75	123.73	124.57	111.91	320,300
2020-08-14	123.24	125.87	123.24	125.07	112.36	216,100
2020-08-13	123.92	125.00	123.00	124.44	111.79	322,400
2020-08-12	126.37	128.49	123.56	124.47	111.82	292,000
2020-08-11	126.43	127.91	124.48	124.96	112.26	493,400
2020-08-10	123.11	124.56	121.49	124.20	111.57	341,500
2020-08-07	118.45	122.31	118.41	122.21	109.79	428,400
2020-08-06	121.56	122.11	117.95	118.87	106.79	501,300

← NewerPage 26 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.