Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	97.430	97.960	95.640	95.760	82.323	608,700
2018-06-13	96.490	97.990	96.180	97.190	83.553	1,086,000
2018-06-12	95.130	96.500	95.040	95.950	82.487	658,600
2018-06-11	98.410	98.650	95.100	95.120	81.773	762,100
2018-06-08	97.430	98.360	97.070	98.290	84.498	589,200
2018-06-07	95.500	97.700	95.010	97.500	83.819	1,068,300
2018-06-06	94.720	95.840	94.080	95.500	82.100	617,400
2018-06-05	94.110	94.600	93.400	94.280	81.051	601,400
2018-06-04	94.240	94.390	93.190	94.210	80.991	599,600
2018-06-01	94.520	94.900	93.550	94.060	80.862	778,500
2018-05-31	95.270	95.720	93.010	93.350	80.251	846,100
2018-05-30	95.810	96.130	94.630	95.390	82.005	787,300
2018-05-29	95.710	97.340	94.600	95.320	81.945	659,500
2018-05-25	96.090	97.700	95.990	96.500	82.959	586,700
2018-05-24	95.070	97.730	95.000	97.140	83.028	861,000
2018-05-23	95.900	96.670	94.920	95.350	81.498	614,900
2018-05-22	98.000	99.480	95.930	96.090	82.131	888,700
2018-05-21	96.390	98.250	96.010	97.950	83.720	1,058,600
2018-05-18	94.600	97.060	93.970	95.920	81.985	878,800
2018-05-17	94.180	95.470	93.590	94.290	80.592	1,195,000
2018-05-16	90.090	94.390	90.080	93.940	80.293	1,869,400
2018-05-15	87.270	89.820	87.030	89.710	76.677	838,700
2018-05-14	87.690	87.970	86.990	87.270	74.592	362,100
2018-05-11	87.680	88.400	87.030	87.570	74.848	373,300
2018-05-10	86.500	87.650	85.800	87.560	74.840	540,600
2018-05-09	86.720	86.820	85.140	86.390	73.840	618,400
2018-05-08	87.460	87.600	85.970	86.510	73.942	644,900
2018-05-07	88.500	88.500	86.230	87.290	74.609	625,000
2018-05-04	87.730	88.780	84.880	87.930	75.156	1,110,700
2018-05-03	89.110	89.110	85.410	88.620	75.746	1,019,500
2018-05-02	91.510	91.530	89.380	89.640	76.618	522,700
2018-05-01	92.350	92.380	91.200	91.840	78.498	574,500
2018-04-30	94.330	94.460	92.740	92.820	79.336	418,900
2018-04-27	93.250	94.210	93.170	93.990	80.336	278,600
2018-04-26	93.320	93.860	92.920	93.410	79.840	286,000
2018-04-25	93.550	93.870	92.690	93.390	79.823	351,600
2018-04-24	93.420	94.500	92.510	93.360	79.797	440,600
2018-04-23	93.570	93.850	92.820	93.350	79.789	355,100
2018-04-20	92.830	93.650	92.760	93.410	79.840	645,400
2018-04-19	92.760	93.350	92.010	92.600	79.148	594,800
2018-04-18	93.030	93.340	92.210	92.710	79.242	460,600
2018-04-17	92.990	94.210	92.250	92.890	79.396	643,400
2018-04-16	92.200	92.800	91.200	92.500	79.062	709,200
2018-04-13	92.360	92.490	90.830	91.510	78.216	478,200
2018-04-12	91.280	91.940	91.060	91.800	78.464	681,000
2018-04-11	90.100	91.120	89.500	90.590	77.430	644,200
2018-04-10	90.520	91.300	90.070	90.730	77.549	420,900
2018-04-09	89.890	91.100	89.530	89.720	76.686	417,900
2018-04-06	91.030	91.770	89.000	89.540	76.532	509,700
2018-04-05	91.490	92.300	90.440	91.800	78.464	408,700
2018-04-04	88.780	91.340	88.700	91.180	77.934	422,000
2018-04-03	88.380	90.580	88.380	89.970	76.900	526,800
2018-04-02	90.820	91.580	87.080	88.180	75.370	660,800
2018-03-29	91.220	91.860	90.970	91.410	78.131	440,900
2018-03-28	90.090	91.750	89.630	90.930	77.720	536,900
2018-03-27	90.840	90.970	89.220	89.690	76.660	520,200
2018-03-26	88.370	91.100	88.370	90.840	77.643	662,700
2018-03-23	89.900	90.360	87.260	87.490	74.780	562,300
2018-03-22	90.000	91.680	89.440	89.480	76.481	567,200
2018-03-21	91.080	91.830	90.070	91.010	77.789	596,000

← NewerPage 36 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.