Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	100.65	101.03	99.710	100.89	88.808	1,032,200
2019-05-28	100.76	101.51	100.65	100.67	88.615	818,100
2019-05-24	99.950	101.18	99.810	100.85	88.773	915,700
2019-05-23	99.660	100.22	98.850	100.21	87.682	1,167,000
2019-05-22	99.200	100.32	98.990	100.26	87.725	697,700
2019-05-21	97.000	100.96	96.840	99.650	87.192	1,004,500
2019-05-20	94.680	96.150	94.450	96.080	84.068	771,500
2019-05-17	95.340	96.230	94.730	94.740	82.895	462,400
2019-05-16	96.000	96.960	96.000	96.210	84.182	321,300
2019-05-15	95.360	95.980	95.020	95.650	83.692	344,100
2019-05-14	94.630	96.510	94.590	95.770	83.797	451,600
2019-05-13	96.160	96.280	94.310	94.670	82.834	798,100
2019-05-10	95.370	97.270	94.690	97.200	85.048	450,600
2019-05-09	95.520	96.010	94.630	95.620	83.665	604,500
2019-05-08	95.910	97.630	95.760	96.210	84.182	522,900
2019-05-07	96.680	98.980	95.760	96.180	84.155	1,331,000
2019-05-06	93.140	94.210	92.910	93.960	82.213	474,200
2019-05-03	94.730	95.000	93.940	94.580	82.755	330,500
2019-05-02	94.350	95.040	93.370	94.420	82.615	393,100
2019-05-01	95.050	95.380	94.040	94.130	82.362	384,200
2019-04-30	94.460	95.080	94.190	95.000	83.123	559,600
2019-04-29	93.780	94.770	93.620	94.350	82.554	415,500
2019-04-26	92.310	93.550	92.310	93.510	81.819	300,900
2019-04-25	92.560	92.910	91.900	92.310	80.769	368,800
2019-04-24	92.960	93.600	92.530	92.850	81.242	965,500
2019-04-23	92.070	93.190	91.840	93.060	81.425	993,900
2019-04-22	92.870	93.130	91.840	91.990	80.489	646,400
2019-04-18	94.000	94.700	93.170	93.230	81.574	383,400
2019-04-17	95.490	95.490	94.030	94.060	82.300	584,200
2019-04-16	95.430	96.030	94.870	95.220	83.315	499,100
2019-04-15	95.830	96.450	94.820	94.940	83.070	340,200
2019-04-12	96.360	96.990	95.380	95.840	83.858	460,900
2019-04-11	94.720	95.680	94.330	95.440	83.508	360,000
2019-04-10	94.530	94.720	93.700	94.470	82.659	524,800
2019-04-09	94.830	95.040	93.890	94.310	82.519	507,000
2019-04-08	95.990	96.090	94.980	95.430	83.499	335,700
2019-04-05	95.890	96.400	95.300	95.870	83.884	428,100
2019-04-04	95.420	96.040	95.280	95.910	83.919	465,200
2019-04-03	96.250	96.430	94.770	95.450	83.517	444,700
2019-04-02	96.290	96.290	94.950	95.450	83.517	471,900
2019-04-01	95.330	96.360	95.330	96.150	84.129	537,100
2019-03-29	95.090	95.410	94.390	94.910	83.044	709,100
2019-03-28	95.040	95.580	94.000	94.770	82.922	694,700
2019-03-27	95.370	96.360	94.970	94.990	83.114	624,100
2019-03-26	94.980	96.000	94.330	95.370	83.447	672,000
2019-03-25	94.460	95.860	94.250	94.560	82.738	1,149,100
2019-03-22	95.450	95.840	94.540	94.560	82.738	776,200
2019-03-21	94.420	96.530	94.420	95.880	83.893	1,693,200
2019-03-20	96.900	97.380	94.430	94.580	82.755	1,833,900
2019-03-19	98.550	98.940	96.910	97.000	84.873	6,017,000
2019-03-18	98.800	100.65	98.700	99.700	87.235	778,900
2019-03-15	98.080	99.150	97.600	98.730	86.387	1,838,000
2019-03-14	97.250	99.720	96.620	98.200	85.923	1,114,900
2019-03-13	101.29	102.04	101.11	101.28	88.618	508,700
2019-03-12	101.16	101.36	100.42	101.01	88.382	420,800
2019-03-11	100.42	101.20	100.01	100.82	88.215	337,300
2019-03-08	99.640	100.33	99.340	99.960	87.463	374,800
2019-03-07	101.01	101.19	99.620	100.35	87.804	428,000
2019-03-06	102.80	103.21	101.07	101.17	88.522	557,400
2019-03-05	103.55	104.13	102.43	103.21	90.306	665,200

← NewerPage 32 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.