Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	132.53	132.64	131.43	132.09	116.84	586,100
2019-11-14	131.36	132.23	130.94	132.02	116.78	346,800
2019-11-13	130.22	131.43	129.61	131.30	116.14	422,900
2019-11-12	128.93	131.06	128.65	130.61	115.53	485,300
2019-11-11	128.98	129.85	128.18	129.08	114.18	411,500
2019-11-08	127.32	131.04	127.32	130.07	115.05	659,700
2019-11-07	127.57	128.36	127.05	127.48	112.76	413,900
2019-11-06	125.41	127.94	124.50	127.55	112.82	630,200
2019-11-05	126.87	127.88	124.64	126.18	111.61	680,800
2019-11-04	128.06	128.88	126.10	126.63	112.01	364,200
2019-11-01	127.02	127.89	125.41	127.70	112.96	279,400
2019-10-31	125.31	126.16	124.31	126.07	111.51	397,100
2019-10-30	126.13	126.47	125.24	125.87	111.34	246,500
2019-10-29	124.93	126.69	124.93	126.38	111.79	264,300
2019-10-28	126.10	126.45	124.55	125.31	110.84	470,500
2019-10-25	125.96	126.04	124.91	125.57	111.07	260,000
2019-10-24	127.00	127.93	125.43	126.36	111.77	435,200
2019-10-23	125.86	127.20	125.70	126.53	111.92	338,500
2019-10-22	127.43	127.43	125.89	126.24	111.66	330,500
2019-10-21	126.67	127.59	126.36	127.56	112.83	345,500
2019-10-18	125.48	126.41	125.29	125.67	111.16	291,000
2019-10-17	126.10	126.40	125.03	125.94	111.40	255,500
2019-10-16	125.38	125.77	124.46	125.45	110.97	301,900
2019-10-15	126.05	126.47	125.12	125.46	110.97	351,700
2019-10-14	125.25	125.87	125.13	125.71	111.20	265,100
2019-10-11	126.32	126.83	125.65	125.78	111.26	328,300
2019-10-10	125.12	126.67	125.12	125.54	111.04	292,300
2019-10-09	124.39	125.53	124.19	124.80	110.39	415,400
2019-10-08	124.47	124.67	123.24	123.32	109.08	358,900
2019-10-07	126.19	126.32	125.09	125.36	110.89	282,100
2019-10-04	123.70	126.79	123.70	126.79	112.15	370,300
2019-10-03	122.03	123.73	121.76	123.70	109.42	412,600
2019-10-02	122.97	123.46	121.25	122.03	107.94	333,000
2019-10-01	126.42	126.42	123.74	123.81	109.51	393,700
2019-09-30	125.99	126.50	125.14	125.82	111.29	377,100
2019-09-27	127.25	127.25	125.36	125.47	110.98	312,400
2019-09-26	126.82	127.30	125.85	126.80	112.16	316,600
2019-09-25	126.45	127.49	126.03	126.70	112.07	451,600
2019-09-24	126.08	127.30	126.08	126.61	111.99	491,700
2019-09-23	126.37	127.26	125.81	125.84	111.31	361,200
2019-09-20	126.42	127.18	125.78	126.64	112.02	641,400
2019-09-19	127.31	127.64	126.13	126.23	111.66	580,600
2019-09-18	126.18	127.76	125.80	127.50	112.78	491,400
2019-09-17	125.76	127.10	125.50	127.03	112.36	529,400
2019-09-16	124.26	125.73	124.26	125.60	111.10	580,200
2019-09-13	125.63	125.80	124.61	125.00	110.57	433,100
2019-09-12	124.48	126.48	124.48	125.60	111.10	433,900
2019-09-11	123.64	124.88	122.23	124.44	110.07	890,000
2019-09-10	124.81	125.06	123.60	123.75	109.46	689,100
2019-09-09	125.00	125.58	124.24	124.64	110.25	629,500
2019-09-06	123.95	125.32	123.86	124.41	110.05	472,400
2019-09-05	124.72	125.07	123.31	123.85	109.55	447,800
2019-09-04	124.29	124.33	123.58	123.80	109.51	421,500
2019-09-03	122.39	123.40	121.93	123.21	108.98	406,300
2019-08-30	122.82	123.22	121.37	123.00	108.80	507,100
2019-08-29	122.12	122.49	121.51	121.94	107.86	387,500
2019-08-28	120.69	121.98	120.17	121.05	107.07	529,400
2019-08-27	122.29	122.86	120.64	120.86	106.91	466,400
2019-08-26	120.15	121.90	119.93	121.87	107.80	464,700
2019-08-23	122.76	123.37	118.88	119.43	105.64	584,500

← NewerPage 30 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.