Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	114.80	124.81	112.41	122.31	109.88	1,147,300
2020-08-04	106.64	108.27	106.49	107.15	96.257	427,400
2020-08-03	107.84	108.38	106.75	107.29	96.383	352,700
2020-07-31	105.20	107.54	105.14	107.47	96.545	408,500
2020-07-30	105.46	106.20	104.20	105.28	94.577	383,900
2020-07-29	105.97	107.90	105.69	107.58	96.644	353,600
2020-07-28	105.12	106.56	105.08	105.98	95.206	317,400
2020-07-27	106.14	106.44	104.68	105.67	94.928	327,400
2020-07-24	107.72	107.95	106.31	106.79	95.934	296,200
2020-07-23	105.58	108.30	105.58	107.35	96.437	352,700
2020-07-22	104.38	106.08	104.38	105.93	95.161	216,900
2020-07-21	103.34	105.17	103.34	104.70	94.056	263,600
2020-07-20	103.89	104.56	102.65	103.21	92.718	237,000
2020-07-17	105.43	105.51	103.95	104.17	93.580	397,300
2020-07-16	103.60	106.40	103.43	105.07	94.389	345,400
2020-07-15	103.71	104.20	102.07	103.85	93.293	265,100
2020-07-14	100.58	102.00	100.21	101.53	91.209	278,600
2020-07-13	101.30	101.74	99.600	100.17	89.987	518,500
2020-07-10	98.320	100.71	97.970	100.37	90.167	301,400
2020-07-09	100.29	100.79	96.720	97.560	87.642	463,300
2020-07-08	99.460	101.15	98.830	100.74	90.499	434,800
2020-07-07	101.22	102.01	99.000	99.420	89.313	435,100
2020-07-06	103.11	104.17	100.84	102.26	91.864	593,600
2020-07-02	103.10	103.97	100.38	100.50	90.283	375,400
2020-07-01	102.95	103.49	100.48	101.07	90.795	360,400
2020-06-30	100.02	103.88	100.02	103.29	92.790	365,900
2020-06-29	100.53	101.32	99.360	100.60	90.373	313,000
2020-06-26	98.890	99.830	97.670	99.210	89.124	868,000
2020-06-25	100.02	100.84	98.010	100.30	90.104	648,200
2020-06-24	103.84	103.84	100.53	100.68	90.445	672,400
2020-06-23	106.78	107.40	104.33	104.86	94.200	395,100
2020-06-22	105.68	106.09	104.25	105.18	94.488	695,200
2020-06-19	109.62	109.62	105.48	106.28	95.476	891,600
2020-06-18	105.04	107.56	104.39	107.03	96.149	332,600
2020-06-17	107.99	108.38	105.96	106.04	95.260	341,400
2020-06-16	111.71	111.71	106.62	108.52	97.488	360,100
2020-06-15	103.24	107.85	103.24	107.12	96.230	499,000
2020-06-12	109.25	109.75	104.46	107.03	96.149	331,600
2020-06-11	109.98	110.90	104.34	104.81	94.155	527,900
2020-06-10	116.02	117.82	114.44	114.44	102.81	638,900
2020-06-09	114.77	117.40	114.15	116.70	104.84	408,400
2020-06-08	116.00	117.46	115.14	117.41	105.47	491,100
2020-06-05	116.27	116.27	112.41	114.88	103.20	608,400
2020-06-04	107.96	110.42	106.24	110.39	99.168	473,600
2020-06-03	106.30	108.91	106.13	108.34	97.326	539,000
2020-06-02	103.89	105.08	103.03	104.14	93.553	370,100
2020-06-01	103.18	103.71	102.50	103.06	92.583	324,400
2020-05-29	102.33	103.37	101.70	102.58	92.152	451,500
2020-05-28	105.29	106.13	103.45	103.49	92.969	398,900
2020-05-27	107.08	107.11	103.27	104.37	93.760	370,500
2020-05-26	104.94	105.66	102.45	102.83	92.376	397,800
2020-05-22	100.86	101.88	99.310	101.37	91.065	453,500
2020-05-21	100.71	102.59	100.25	101.08	90.238	559,900
2020-05-20	99.680	101.83	98.570	100.93	90.104	560,500
2020-05-19	97.850	100.41	97.280	97.980	87.471	781,200
2020-05-18	94.890	99.160	94.700	98.290	87.748	719,200
2020-05-15	88.010	91.180	86.750	91.110	81.338	1,931,200
2020-05-14	86.390	89.300	83.890	89.050	79.499	669,700
2020-05-13	92.260	92.420	86.780	87.760	78.347	1,018,700
2020-05-12	98.450	98.850	93.090	93.100	83.114	536,700

← NewerPage 27 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.