Skip to main content

Amerisafe Inc (NQ: AMSF )

42.74 +0.24 (+0.56%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 39.59 39.84 39.24 39.40 101,350 -0.21(-0.52%)
Aug 30, 2022 40.22 40.22 39.47 39.61 34,184 -0.32(-0.80%)
Aug 29, 2022 40.27 40.32 39.81 39.93 117,754 -0.68(-1.66%)
Aug 26, 2022 41.43 41.43 40.37 40.60 49,033 -0.60(-1.46%)
Aug 25, 2022 40.22 41.27 39.16 41.20 47,585 +0.72(+1.77%)
Aug 24, 2022 40.59 40.80 39.93 40.49 67,983 -0.22(-0.55%)
Aug 23, 2022 41.74 41.74 40.50 40.71 93,132 -0.96(-2.31%)
Aug 22, 2022 41.77 41.84 41.36 41.67 83,732 -0.44(-1.06%)
Aug 19, 2022 41.95 42.25 41.36 42.12 361,687 +0.17(+0.41%)
Aug 18, 2022 41.93 42.05 41.71 41.95 43,927 +0.14(+0.34%)
Aug 17, 2022 41.17 41.96 41.17 41.81 44,496 +0.41(+1.00%)
Aug 16, 2022 41.07 41.61 40.95 41.39 84,829 +0.09(+0.22%)
Aug 15, 2022 40.77 41.35 40.50 41.30 67,096 +0.51(+1.25%)
Aug 12, 2022 40.10 40.92 40.10 40.79 72,492 +0.93(+2.34%)
Aug 11, 2022 39.89 40.15 39.51 39.86 75,341 +0.16(+0.41%)
Aug 10, 2022 39.54 39.83 38.91 39.70 85,037 +0.44(+1.11%)
Aug 09, 2022 38.69 39.58 38.47 39.26 87,300 +0.72(+1.86%)
Aug 08, 2022 38.85 39.04 38.34 38.54 109,816 -0.15(-0.38%)
Aug 05, 2022 38.15 38.69 37.92 38.69 76,982 +0.57(+1.49%)
Aug 04, 2022 37.86 38.40 37.65 38.12 82,270 +0.19(+0.50%)
Aug 03, 2022 37.70 38.02 37.10 37.93 141,194 +0.58(+1.57%)
Aug 02, 2022 38.17 38.17 37.31 37.35 70,619 -0.74(-1.95%)
Aug 01, 2022 37.23 38.29 36.85 38.09 111,077 +0.55(+1.47%)
Jul 29, 2022 38.94 39.58 37.17 37.54 137,650 -1.83(-4.65%)
Jul 28, 2022 40.00 40.00 38.93 39.37 57,673 -0.43(-1.08%)
Jul 27, 2022 39.85 40.03 39.38 39.80 54,544 -0.14(-0.35%)
Jul 26, 2022 39.43 40.00 39.34 39.94 57,079 +0.49(+1.23%)
Jul 25, 2022 38.95 40.57 38.95 39.45 68,767 +0.63(+1.61%)
Jul 22, 2022 39.10 39.27 38.64 38.82 59,457 -0.16(-0.42%)
Jul 21, 2022 38.94 39.43 38.62 38.99 62,885 -0.17(-0.44%)
Jul 20, 2022 38.77 39.53 38.65 39.16 96,639 +0.26(+0.68%)
Jul 19, 2022 38.88 39.43 38.85 38.90 112,016 +0.16(+0.40%)
Jul 18, 2022 39.42 39.42 38.65 38.74 74,807 -0.22(-0.57%)
Jul 15, 2022 39.21 40.55 38.79 38.96 75,738 +0.26(+0.66%)
Jul 14, 2022 39.75 40.24 38.60 38.71 62,136 -1.49(-3.71%)
Jul 13, 2022 40.59 40.59 40.01 40.20 60,092 -0.57(-1.39%)
Jul 12, 2022 40.98 41.76 40.73 40.77 55,369 -0.31(-0.76%)
Jul 11, 2022 40.78 41.47 40.78 41.08 51,404 +0.07(+0.16%)
Jul 08, 2022 41.67 41.67 40.97 41.02 70,407 -0.50(-1.21%)
Jul 07, 2022 42.81 42.85 41.47 41.52 85,622 -1.02(-2.40%)
Jul 06, 2022 43.39 43.59 42.19 42.54 91,692 -1.10(-2.51%)
Jul 05, 2022 43.12 43.64 42.15 43.64 183,174 +0.20(+0.46%)
Jul 01, 2022 42.77 43.58 42.60 43.44 82,624 +0.59(+1.37%)
Jun 30, 2022 41.27 42.85 40.92 42.85 126,452 +1.38(+3.34%)
Jun 29, 2022 41.90 42.05 41.06 41.47 73,601 -0.43(-1.02%)
Jun 28, 2022 42.30 42.61 41.90 41.90 92,581 -0.18(-0.43%)
Jun 27, 2022 42.23 42.47 41.73 42.08 132,212 -0.15(-0.35%)
Jun 24, 2022 41.20 42.33 40.52 42.23 555,752 +1.24(+3.04%)
Jun 23, 2022 40.73 41.45 40.73 40.98 76,653 +0.25(+0.61%)
Jun 22, 2022 40.36 41.31 39.87 40.74 116,412 +0.16(+0.41%)
Jun 21, 2022 40.19 40.95 39.98 40.57 76,392 +0.60(+1.50%)
Jun 17, 2022 40.19 40.61 39.55 39.97 170,100 +0.09(+0.23%)
Jun 16, 2022 40.64 40.64 39.66 39.88 131,116 -0.94(-2.30%)
Jun 15, 2022 40.89 41.55 40.49 40.82 106,640 -0.01(-0.02%)
Jun 14, 2022 41.05 41.32 40.50 40.83 76,621 -0.26(-0.64%)
Jun 13, 2022 40.64 41.31 40.64 41.09 137,877 -0.24(-0.57%)
Jun 10, 2022 40.92 41.44 40.63 41.33 81,492 +0.04(+0.10%)
Jun 09, 2022 40.86 41.78 40.55 41.28 97,409 +0.25(+0.60%)
Jun 08, 2022 41.87 41.87 40.93 41.04 75,061 -0.84(-1.99%)
Jun 07, 2022 41.65 41.92 41.42 41.87 180,142 -0.13(-0.31%)
Jun 06, 2022 41.51 42.06 41.33 42.00 87,347 +0.57(+1.38%)
Jun 03, 2022 41.69 42.02 41.25 41.43 47,417 -0.61(-1.46%)
Jun 02, 2022 41.27 42.09 41.17 42.05 74,095 +0.66(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.