Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	97.160	97.480	95.140	95.410	82.971	700,600
2018-12-03	98.210	98.210	96.520	97.300	84.615	505,200
2018-11-30	97.600	98.120	97.170	97.240	84.563	450,000
2018-11-29	97.850	98.570	96.840	97.800	85.050	487,900
2018-11-28	98.140	99.290	97.080	98.190	85.389	539,600
2018-11-27	98.560	99.370	97.160	97.980	85.206	535,800
2018-11-26	98.020	99.360	97.370	99.200	86.267	548,400
2018-11-23	97.060	98.100	96.980	97.340	84.650	156,000
2018-11-21	97.220	99.190	96.550	98.130	84.815	415,500
2018-11-20	98.680	99.160	96.370	97.030	83.864	553,800
2018-11-19	99.610	100.64	98.680	99.370	85.887	379,400
2018-11-16	99.330	100.24	98.800	99.900	86.345	479,900
2018-11-15	99.250	100.43	98.610	99.980	86.414	460,200
2018-11-14	103.59	104.10	99.690	99.930	86.371	480,400
2018-11-13	103.56	104.50	103.07	103.21	89.206	535,000
2018-11-12	105.00	105.37	103.32	103.73	89.655	589,300
2018-11-09	102.95	105.19	102.48	104.78	90.563	471,200
2018-11-08	101.92	104.08	101.92	103.30	89.284	554,200
2018-11-07	97.500	102.80	97.500	102.37	88.480	960,600
2018-11-06	97.080	98.720	96.710	98.140	84.824	485,900
2018-11-05	96.930	98.660	96.250	96.970	83.812	495,400
2018-11-02	97.750	99.030	95.490	96.650	83.536	352,600
2018-11-01	97.710	98.240	96.780	97.100	83.925	487,300
2018-10-31	97.610	99.230	97.020	97.210	84.020	553,500
2018-10-30	95.800	96.910	94.920	96.770	83.640	402,400
2018-10-29	96.690	97.330	94.390	95.240	82.317	481,300
2018-10-26	95.540	96.910	93.920	95.850	82.844	450,400
2018-10-25	96.650	98.100	95.840	96.230	83.173	510,200
2018-10-24	99.190	100.06	96.040	96.320	83.251	812,500
2018-10-23	102.42	102.77	98.710	99.810	86.267	1,146,800
2018-10-22	106.11	106.37	104.20	104.23	90.087	386,200
2018-10-19	105.95	107.92	105.95	106.17	91.764	388,300
2018-10-18	105.77	107.01	105.57	106.46	92.015	424,000
2018-10-17	103.93	106.09	103.73	105.89	91.522	596,000
2018-10-16	103.00	104.23	102.15	104.19	90.053	409,200
2018-10-15	102.79	103.36	102.06	102.30	88.419	354,100
2018-10-12	103.96	104.26	100.41	102.37	88.480	558,100
2018-10-11	105.31	105.63	102.90	103.15	89.154	722,300
2018-10-10	108.07	108.07	105.41	105.50	91.185	626,400
2018-10-09	108.33	108.61	107.68	108.40	93.692	406,100
2018-10-08	108.09	108.85	107.13	108.44	93.726	631,700
2018-10-05	107.68	108.31	107.62	108.13	93.458	340,700
2018-10-04	107.57	108.48	107.27	107.71	93.095	601,100
2018-10-03	108.08	108.39	107.18	107.62	93.017	824,200
2018-10-02	106.81	107.42	105.67	107.35	92.784	616,200
2018-10-01	108.09	108.90	106.05	106.94	92.430	834,300
2018-09-28	105.57	108.03	105.34	107.95	93.303	822,800
2018-09-27	107.14	108.44	106.01	106.29	91.868	897,200
2018-09-26	104.41	108.43	104.15	107.10	92.568	1,782,300
2018-09-25	104.27	104.50	102.99	103.89	89.793	477,000
2018-09-24	105.23	105.30	103.09	103.90	89.802	640,800
2018-09-21	105.85	106.19	105.15	105.21	90.934	1,289,200
2018-09-20	105.49	106.36	105.03	105.61	91.280	884,600
2018-09-19	105.31	105.87	104.88	105.09	90.831	685,700
2018-09-18	104.11	105.27	102.64	105.14	90.874	714,000
2018-09-17	104.12	105.00	103.35	103.95	89.845	683,100
2018-09-14	102.47	104.10	101.09	103.85	89.759	511,500
2018-09-13	101.05	103.17	101.05	102.56	88.644	751,800
2018-09-12	101.25	101.36	100.15	100.61	86.959	363,700
2018-09-11	100.90	101.83	100.34	101.40	87.641	421,600

← NewerPage 34 of 79 · 4,732 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.