Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	97.700	99.130	95.470	98.400	87.846	477,900
2020-05-08	100.93	101.42	97.890	98.800	88.203	521,900
2020-05-07	98.680	102.53	98.260	98.590	88.015	520,900
2020-05-06	104.92	105.50	97.350	97.920	87.417	850,900
2020-05-05	101.05	103.66	101.02	102.09	91.140	721,400
2020-05-04	102.13	102.29	98.690	100.00	89.274	450,800
2020-05-01	104.34	105.42	101.52	102.32	91.345	440,500
2020-04-30	107.09	109.33	106.09	106.24	94.845	375,600
2020-04-29	112.00	112.29	109.66	109.73	97.961	300,200
2020-04-28	110.63	112.56	109.47	109.58	97.827	429,700
2020-04-27	105.09	109.78	105.09	108.37	96.746	528,900
2020-04-24	103.00	105.45	101.33	104.65	93.425	445,000
2020-04-23	103.50	104.19	100.79	101.25	90.390	416,800
2020-04-22	104.08	104.90	100.35	103.00	91.952	684,800
2020-04-21	100.75	103.91	100.50	101.15	90.301	405,600
2020-04-20	103.75	104.77	101.18	103.02	91.970	468,800
2020-04-17	104.08	106.10	103.35	105.81	94.461	468,200
2020-04-16	101.02	102.59	99.470	100.58	89.792	471,900
2020-04-15	105.10	105.74	100.87	101.41	90.533	365,200
2020-04-14	110.90	112.61	106.15	107.69	96.139	377,900
2020-04-13	111.81	112.00	108.49	108.57	96.925	320,900
2020-04-09	108.26	114.74	107.00	112.39	100.34	353,700
2020-04-08	105.11	107.52	103.84	106.72	95.273	310,900
2020-04-07	107.10	110.63	103.85	104.09	92.926	420,800
2020-04-06	102.81	104.67	99.870	103.93	92.783	527,200
2020-04-03	98.880	100.87	97.560	98.750	88.158	288,300
2020-04-02	100.99	104.96	98.810	100.06	89.328	609,500
2020-04-01	100.50	103.29	100.21	102.12	91.167	578,600
2020-03-31	106.36	106.44	102.32	104.09	92.926	754,200
2020-03-30	104.55	108.66	99.500	107.33	95.818	358,700
2020-03-27	102.12	108.31	101.10	104.70	93.470	409,400
2020-03-26	99.170	106.05	98.870	105.35	94.050	477,500
2020-03-25	96.890	103.58	96.330	99.640	88.953	597,400
2020-03-24	97.230	100.57	94.680	98.120	87.596	695,700
2020-03-23	91.600	98.020	88.460	93.180	83.186	793,500
2020-03-20	83.390	93.860	80.260	91.050	81.284	1,082,600
2020-03-19	79.660	85.470	76.270	83.440	74.490	883,900
2020-03-18	86.320	90.300	79.100	80.410	71.785	868,600
2020-03-17	86.480	94.860	83.730	92.500	82.579	1,063,700
2020-03-16	93.000	100.15	83.330	83.900	74.901	968,800
2020-03-13	102.35	104.72	97.570	104.53	93.318	573,700
2020-03-12	100.15	104.28	95.370	96.610	86.248	716,500
2020-03-11	110.69	111.93	107.09	108.38	96.755	449,500
2020-03-10	112.67	114.01	108.87	113.89	101.67	499,000
2020-03-09	113.00	115.50	107.74	109.05	97.354	723,300
2020-03-06	116.16	120.30	115.91	119.69	106.85	468,300
2020-03-05	123.15	123.92	118.79	120.80	107.84	445,500
2020-03-04	125.26	126.96	122.75	126.85	113.24	533,400
2020-03-03	127.37	129.65	122.88	123.25	110.03	553,100
2020-03-02	120.80	127.95	120.61	127.89	114.17	553,200
2020-02-28	124.05	125.59	117.93	120.59	107.66	1,207,400
2020-02-27	131.03	132.53	126.84	126.89	113.28	956,000
2020-02-26	134.43	135.59	132.02	132.51	118.30	520,500
2020-02-25	137.02	137.86	133.69	133.86	119.50	639,500
2020-02-24	137.26	139.12	136.44	137.24	122.52	508,000
2020-02-21	140.59	141.58	139.38	140.10	125.07	431,100
2020-02-20	140.54	142.33	140.49	141.57	125.82	499,000
2020-02-19	142.11	142.17	140.50	140.68	125.03	372,400
2020-02-18	141.94	142.61	141.20	141.80	126.03	361,800
2020-02-14	140.44	142.56	140.30	142.52	126.67	298,200

← NewerPage 28 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.