Skip to main content

Amerisafe Inc (NQ: AMSF )

45.30 -0.28 (-0.63%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 46.25 46.44 45.55 45.58 103,980 -0.79(-1.70%)
May 17, 2024 46.67 46.70 46.13 46.37 81,577 -0.06(-0.13%)
May 16, 2024 46.67 46.87 46.38 46.43 107,557 -0.16(-0.34%)
May 15, 2024 46.75 46.98 46.44 46.59 62,746 +0.07(+0.15%)
May 14, 2024 47.01 47.19 46.36 46.52 77,498 -0.08(-0.17%)
May 13, 2024 46.80 47.21 46.40 46.60 84,006 -0.27(-0.58%)
May 10, 2024 47.51 47.73 46.76 46.87 55,047 -0.56(-1.18%)
May 09, 2024 47.41 47.51 46.65 47.43 61,986 -0.06(-0.13%)
May 08, 2024 47.60 47.91 47.47 47.49 80,011 -0.12(-0.25%)
May 07, 2024 47.53 48.05 47.52 47.61 77,972 +0.08(+0.17%)
May 06, 2024 47.18 47.83 47.11 47.53 67,643 +0.41(+0.87%)
May 03, 2024 47.54 47.54 46.80 47.12 106,638 -0.28(-0.59%)
May 02, 2024 46.80 47.40 46.64 47.40 154,328 +0.74(+1.59%)
May 01, 2024 45.82 46.87 45.51 46.66 123,163 +1.06(+2.32%)
Apr 30, 2024 45.01 45.89 44.61 45.60 145,099 +0.62(+1.38%)
Apr 29, 2024 45.33 45.73 44.93 44.98 131,270 -0.58(-1.27%)
Apr 26, 2024 45.67 46.90 45.28 45.56 192,898 -0.26(-0.57%)
Apr 25, 2024 49.03 50.01 44.88 45.82 287,241 -5.10(-10.02%)
Apr 24, 2024 50.65 51.17 50.52 50.92 100,272 +0.02(+0.04%)
Apr 23, 2024 51.25 51.55 50.85 50.90 96,774 -0.27(-0.53%)
Apr 22, 2024 50.90 51.80 50.88 51.17 132,080 +0.29(+0.57%)
Apr 19, 2024 50.09 51.01 50.07 50.88 137,138 +0.87(+1.74%)
Apr 18, 2024 48.62 50.03 48.62 50.01 216,046 +1.36(+2.80%)
Apr 17, 2024 48.81 49.00 48.30 48.65 151,550 -0.20(-0.41%)
Apr 16, 2024 48.25 48.90 48.04 48.85 100,383 +0.53(+1.10%)
Apr 15, 2024 47.72 48.50 47.72 48.32 100,011 +0.56(+1.17%)
Apr 12, 2024 47.53 48.00 47.50 47.76 121,369 +0.24(+0.51%)
Apr 11, 2024 47.60 47.98 46.81 47.52 133,642 -0.13(-0.27%)
Apr 10, 2024 47.37 47.76 47.12 47.65 104,143 -0.32(-0.67%)
Apr 09, 2024 47.51 47.99 47.27 47.97 85,478 +0.44(+0.93%)
Apr 08, 2024 47.56 47.96 47.50 47.53 112,583 -0.04(-0.08%)
Apr 05, 2024 47.96 48.33 47.57 47.57 86,646 -0.39(-0.81%)
Apr 04, 2024 48.74 48.74 47.69 47.96 83,679 -0.43(-0.89%)
Apr 03, 2024 48.44 48.58 48.01 48.39 109,475 -0.05(-0.10%)
Apr 02, 2024 48.66 48.81 48.24 48.44 139,756 -0.60(-1.22%)
Apr 01, 2024 50.35 50.49 49.04 49.04 87,225 -1.13(-2.25%)
Mar 28, 2024 50.07 50.41 49.84 50.17 194,645 +0.48(+0.97%)
Mar 27, 2024 49.72 50.01 49.59 49.69 143,476 +0.30(+0.61%)
Mar 26, 2024 49.64 49.69 49.30 49.39 249,543 +0.12(+0.24%)
Mar 25, 2024 50.10 50.16 49.27 49.27 75,771 -0.54(-1.08%)
Mar 22, 2024 50.67 50.73 49.52 49.81 138,529 -0.63(-1.25%)
Mar 21, 2024 50.80 51.06 50.29 50.44 154,892 -0.05(-0.10%)
Mar 20, 2024 50.52 50.83 50.18 50.49 134,114 -0.01(-0.02%)
Mar 19, 2024 50.20 50.68 50.20 50.50 181,701 +0.37(+0.74%)
Mar 18, 2024 50.51 51.11 49.98 50.13 180,151 -0.40(-0.79%)
Mar 15, 2024 50.26 51.23 50.26 50.53 1,017,565 -0.08(-0.16%)
Mar 14, 2024 52.00 52.03 50.60 50.61 163,526 -1.25(-2.41%)
Mar 13, 2024 52.45 52.69 51.63 51.86 125,635 -0.32(-0.61%)
Mar 12, 2024 52.26 52.63 51.50 52.18 168,667 -0.26(-0.50%)
Mar 11, 2024 52.54 52.80 52.21 52.44 108,773 -0.29(-0.55%)
Mar 08, 2024 52.81 53.11 52.42 52.73 111,550 +0.23(+0.44%)
Mar 07, 2024 53.30 53.34 52.50 52.50 95,729 -0.46(-0.87%)
Mar 06, 2024 52.71 53.18 52.08 52.96 127,177 +0.62(+1.18%)
Mar 05, 2024 52.60 52.95 52.31 52.34 116,234 -0.40(-0.75%)
Mar 04, 2024 52.48 54.42 52.48 52.74 213,856 +0.91(+1.76%)
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.