Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	104.67	104.93	103.22	103.78	90.805	470,100
2019-03-01	103.74	104.31	102.60	104.14	91.120	461,500
2019-02-28	101.00	103.28	101.00	102.99	90.114	602,600
2019-02-27	99.270	100.88	99.100	100.87	88.259	503,200
2019-02-26	98.850	100.29	98.820	99.430	86.999	564,300
2019-02-25	98.800	99.960	98.120	99.060	86.675	444,100
2019-02-22	98.090	98.630	97.640	98.340	86.045	240,700
2019-02-21	99.020	99.200	97.710	98.170	85.372	567,500
2019-02-20	98.370	99.550	98.010	98.830	85.946	550,300
2019-02-19	98.190	98.430	97.510	98.240	85.432	419,200
2019-02-15	97.960	99.080	97.800	98.210	85.406	543,400
2019-02-14	97.590	97.840	96.080	97.130	84.467	546,900
2019-02-13	98.300	102.81	96.620	97.910	85.146	1,478,300
2019-02-12	98.240	99.230	98.020	98.740	85.867	434,000
2019-02-11	97.230	97.630	96.310	97.510	84.798	296,200
2019-02-08	97.040	97.640	95.890	97.130	84.467	279,300
2019-02-07	97.490	97.790	95.950	97.310	84.624	458,300
2019-02-06	97.630	98.300	97.120	97.910	85.146	499,300
2019-02-05	98.040	98.160	97.130	98.080	85.293	608,100
2019-02-04	97.290	98.130	96.740	98.000	85.224	522,200
2019-02-01	96.920	97.490	96.030	97.170	84.502	486,700
2019-01-31	95.090	96.650	94.510	96.390	83.824	653,200
2019-01-30	95.060	96.160	94.830	95.580	83.119	410,600
2019-01-29	94.610	95.100	94.140	94.940	82.563	256,700
2019-01-28	94.470	94.890	93.510	94.450	82.137	536,100
2019-01-25	96.930	97.520	95.000	95.240	82.824	419,700
2019-01-24	95.610	96.530	95.420	96.350	83.789	347,200
2019-01-23	95.390	96.020	94.230	95.580	83.119	166,600
2019-01-22	96.140	96.820	94.620	95.010	82.624	218,100
2019-01-18	95.840	96.800	95.430	96.380	83.815	598,400
2019-01-17	93.930	95.490	93.930	95.450	83.006	723,100
2019-01-16	94.820	95.500	94.360	94.410	82.102	390,100
2019-01-15	93.370	94.550	93.370	94.500	82.180	284,100
2019-01-14	92.010	93.760	91.720	93.600	81.397	386,500
2019-01-11	91.900	93.260	91.900	92.580	80.510	210,100
2019-01-10	91.380	92.640	91.230	92.500	80.441	222,200
2019-01-09	91.460	92.210	90.940	91.480	79.554	312,300
2019-01-08	91.430	91.820	90.240	90.920	79.067	364,100
2019-01-07	90.090	91.790	90.010	90.810	78.971	277,200
2019-01-04	89.470	90.600	89.440	90.450	78.658	309,800
2019-01-03	89.560	90.290	88.480	88.660	77.101	349,200
2019-01-02	88.310	90.530	88.310	90.100	78.354	496,200
2018-12-31	88.630	89.540	88.240	89.440	77.780	287,500
2018-12-28	88.360	89.240	87.580	88.160	76.667	347,600
2018-12-27	85.790	88.030	84.840	87.920	76.458	405,700
2018-12-26	83.100	87.170	82.310	87.070	75.719	362,800
2018-12-24	84.700	84.820	82.470	82.650	71.875	299,000
2018-12-21	86.490	88.630	85.060	85.290	74.171	652,100
2018-12-20	87.040	88.040	85.760	86.710	75.406	585,600
2018-12-19	88.910	90.760	88.050	88.400	76.875	342,400
2018-12-18	90.040	91.290	88.730	88.830	77.249	457,700
2018-12-17	90.000	91.270	89.470	90.000	78.267	634,800
2018-12-14	89.370	90.370	89.090	90.260	78.493	529,600
2018-12-13	90.390	91.130	89.530	89.970	78.241	444,200
2018-12-12	91.110	91.500	89.900	90.390	78.606	325,200
2018-12-11	91.700	92.940	89.540	90.010	78.275	348,300
2018-12-10	91.110	91.110	88.860	90.650	78.832	403,700
2018-12-07	92.380	93.860	90.320	91.030	79.162	456,900
2018-12-06	93.750	94.040	89.570	92.230	80.206	984,800
2018-12-04	97.160	97.480	95.140	95.410	82.971	700,600

← NewerPage 33 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.