Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	123.85	124.41	122.87	123.76	108.94	442,900
2019-08-21	122.89	123.82	122.08	123.67	108.86	388,700
2019-08-20	123.08	123.80	121.75	122.72	108.02	529,400
2019-08-19	125.66	125.87	119.51	123.79	108.97	574,000
2019-08-16	121.26	125.09	121.26	124.53	109.62	2,189,400
2019-08-15	121.08	121.74	119.51	121.02	106.53	722,500
2019-08-14	121.15	122.41	119.70	120.42	106.00	675,300
2019-08-13	120.12	122.91	120.12	122.53	107.86	714,100
2019-08-12	119.27	122.38	119.07	120.76	106.30	511,000
2019-08-09	118.81	120.59	118.62	119.84	105.49	807,400
2019-08-08	118.36	119.76	116.18	119.46	105.15	694,900
2019-08-07	110.91	118.38	110.59	117.89	103.77	1,041,100
2019-08-06	108.51	110.08	108.17	109.63	96.502	562,300
2019-08-05	109.72	110.00	107.31	108.14	95.190	534,200
2019-08-02	111.35	112.16	111.00	111.08	97.778	374,900
2019-08-01	113.27	113.59	111.30	111.75	98.368	506,400
2019-07-31	114.56	115.35	112.67	113.36	99.785	519,700
2019-07-30	112.96	114.92	112.82	114.61	100.89	446,300
2019-07-29	114.44	114.71	112.82	113.42	99.838	395,700
2019-07-26	113.25	114.73	112.82	114.42	100.72	389,100
2019-07-25	113.81	114.33	113.25	113.36	99.785	333,700
2019-07-24	112.43	113.92	112.21	113.80	100.17	422,200
2019-07-23	111.69	112.68	111.44	112.50	99.028	544,200
2019-07-22	111.19	111.84	110.97	111.54	98.183	256,300
2019-07-19	112.32	112.50	110.99	111.16	97.848	274,300
2019-07-18	111.53	112.42	111.34	111.98	98.570	340,000
2019-07-17	112.00	112.08	110.85	111.70	98.324	375,500
2019-07-16	112.21	112.76	111.80	112.06	98.641	367,200
2019-07-15	111.97	112.27	111.18	112.22	98.781	283,800
2019-07-12	110.51	111.62	110.06	111.59	98.227	329,500
2019-07-11	110.33	110.62	109.58	110.10	96.915	247,200
2019-07-10	110.95	111.00	109.87	110.01	96.836	308,400
2019-07-09	110.03	110.76	109.84	110.68	97.426	411,600
2019-07-08	109.83	110.58	109.57	110.48	97.250	436,700
2019-07-05	109.86	110.12	109.41	110.12	96.933	410,000
2019-07-03	109.21	110.00	109.02	109.94	96.775	283,700
2019-07-02	109.11	109.63	108.30	108.82	95.789	678,900
2019-07-01	106.97	109.05	106.73	108.99	95.938	628,300
2019-06-28	104.78	106.44	104.78	106.38	93.641	639,200
2019-06-27	102.89	104.54	102.84	104.36	91.863	856,000
2019-06-26	106.20	106.20	102.72	102.75	90.446	781,700
2019-06-25	105.72	106.49	105.25	106.01	93.315	662,300
2019-06-24	106.96	107.12	105.76	105.89	93.210	393,600
2019-06-21	107.77	107.84	106.57	106.89	94.090	874,600
2019-06-20	107.85	108.10	106.64	107.71	94.812	387,900
2019-06-19	107.86	108.40	107.31	107.61	94.724	534,600
2019-06-18	106.77	108.00	106.43	107.39	94.530	540,200
2019-06-17	106.32	107.46	106.12	106.77	93.984	573,200
2019-06-14	105.31	106.75	104.57	106.12	93.412	975,600
2019-06-13	104.51	105.24	103.99	105.05	92.470	643,300
2019-06-12	104.00	104.20	103.56	103.99	91.537	432,700
2019-06-11	104.00	104.47	103.29	104.00	91.546	679,900
2019-06-10	104.24	104.53	103.44	103.47	91.079	471,700
2019-06-07	104.20	105.00	104.10	104.34	91.845	298,400
2019-06-06	104.27	105.00	104.18	104.38	91.880	445,800
2019-06-05	103.36	104.42	102.28	104.02	91.563	596,600
2019-06-04	102.45	103.74	101.94	103.71	91.291	822,600
2019-06-03	100.02	101.67	100.00	101.57	89.407	484,800
2019-05-31	100.08	100.44	99.350	99.960	87.990	697,000
2019-05-30	101.22	102.00	100.45	100.80	88.729	404,900

← NewerPage 31 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.