Skip to main content

Amerisafe Inc (NQ: AMSF )

42.95 +0.23 (+0.54%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 43.30 43.85 43.22 43.34 223,903 +0.07(+0.17%)
Sep 27, 2019 43.73 43.75 43.08 43.26 100,228 -0.42(-0.96%)
Sep 26, 2019 43.87 44.11 43.52 43.68 91,473 -0.28(-0.63%)
Sep 25, 2019 43.87 44.29 43.85 43.96 170,204 +0.11(+0.25%)
Sep 24, 2019 43.92 44.11 43.69 43.85 178,154 +0.05(+0.10%)
Sep 23, 2019 43.82 44.14 43.66 43.80 199,000 -0.18(-0.42%)
Sep 20, 2019 43.26 44.14 43.15 43.98 462,086 +0.71(+1.64%)
Sep 19, 2019 43.30 43.78 43.23 43.28 184,441 +0.01(+0.02%)
Sep 18, 2019 43.87 44.19 43.09 43.27 276,522 -0.51(-1.17%)
Sep 17, 2019 43.56 44.09 43.51 43.78 146,244 +0.31(+0.72%)
Sep 16, 2019 43.72 43.72 43.35 43.47 246,648 -0.49(-1.10%)
Sep 13, 2019 43.85 44.11 43.39 43.95 149,045 +0.24(+0.54%)
Sep 12, 2019 44.33 44.38 43.48 43.72 226,369 -0.44(-0.99%)
Sep 11, 2019 43.46 44.40 43.16 44.15 125,308 +0.85(+1.97%)
Sep 10, 2019 43.96 44.16 43.13 43.30 249,581 -0.68(-1.55%)
Sep 09, 2019 44.43 44.53 43.64 43.98 108,150 -0.43(-0.97%)
Sep 06, 2019 44.48 45.07 44.37 44.42 94,278 +0.00(+0.00%)
Sep 05, 2019 44.91 45.03 44.24 44.42 165,887 -0.15(-0.34%)
Sep 04, 2019 44.63 44.72 44.19 44.57 109,550 +0.25(+0.56%)
Sep 03, 2019 44.69 44.97 44.20 44.32 111,500 -0.55(-1.22%)
Aug 30, 2019 44.87 45.01 44.44 44.87 98,912 +0.11(+0.25%)
Aug 29, 2019 44.77 45.06 44.52 44.76 77,676 +0.25(+0.56%)
Aug 28, 2019 44.12 44.83 44.05 44.51 68,234 +0.24(+0.55%)
Aug 27, 2019 44.77 44.86 44.14 44.27 96,661 -0.34(-0.76%)
Aug 26, 2019 44.55 44.83 44.15 44.61 183,237 +0.34(+0.77%)
Aug 23, 2019 45.27 45.53 44.04 44.27 129,994 -1.09(-2.40%)
Aug 22, 2019 44.86 45.54 44.62 45.36 92,158 +0.50(+1.12%)
Aug 21, 2019 44.81 45.01 44.55 44.86 118,178 +0.21(+0.47%)
Aug 20, 2019 45.19 45.33 44.51 44.65 120,313 -0.61(-1.36%)
Aug 19, 2019 44.97 45.70 44.88 45.26 94,752 +0.31(+0.68%)
Aug 16, 2019 44.25 45.06 44.20 44.95 146,684 +0.88(+2.00%)
Aug 15, 2019 43.54 44.44 43.47 44.07 119,843 +0.60(+1.38%)
Aug 14, 2019 43.38 43.73 43.17 43.47 147,206 -0.22(-0.51%)
Aug 13, 2019 43.39 43.98 43.14 43.69 122,550 +0.32(+0.74%)
Aug 12, 2019 43.14 43.72 42.78 43.37 130,964 +0.25(+0.58%)
Aug 09, 2019 43.42 43.56 42.82 43.12 166,589 -0.24(-0.54%)
Aug 08, 2019 43.18 44.24 42.98 43.36 234,214 +0.41(+0.96%)
Aug 07, 2019 42.60 43.12 41.90 42.95 202,871 +0.22(+0.52%)
Aug 06, 2019 42.18 42.96 42.07 42.73 278,270 +0.74(+1.77%)
Aug 05, 2019 42.30 42.94 41.20 41.98 223,957 -0.80(-1.88%)
Aug 02, 2019 42.90 43.06 42.43 42.78 84,978 -0.01(-0.02%)
Aug 01, 2019 43.75 43.75 42.32 42.79 209,303 +0.30(+0.71%)
Jul 31, 2019 42.86 43.54 42.39 42.49 160,438 -0.36(-0.84%)
Jul 30, 2019 42.14 43.05 42.14 42.85 120,965 +0.72(+1.72%)
Jul 29, 2019 42.82 43.13 42.13 42.13 118,687 -0.69(-1.60%)
Jul 26, 2019 42.34 42.96 42.24 42.81 95,543 +0.44(+1.03%)
Jul 25, 2019 42.75 42.77 42.16 42.37 83,804 -0.28(-0.66%)
Jul 24, 2019 42.01 42.91 41.85 42.65 156,393 +0.51(+1.21%)
Jul 23, 2019 42.62 42.62 41.93 42.14 74,127 -0.41(-0.97%)
Jul 22, 2019 42.45 42.73 41.96 42.56 106,540 +0.08(+0.20%)
Jul 19, 2019 43.37 43.66 42.35 42.47 180,829 -0.85(-1.96%)
Jul 18, 2019 43.11 43.65 43.02 43.32 123,945 +0.12(+0.29%)
Jul 17, 2019 42.73 43.27 42.56 43.20 120,244 +0.37(+0.85%)
Jul 16, 2019 42.52 43.14 42.38 42.83 155,142 +0.30(+0.71%)
Jul 15, 2019 42.23 42.77 41.95 42.53 230,126 +0.24(+0.57%)
Jul 12, 2019 41.92 42.38 41.77 42.29 84,366 +0.53(+1.27%)
Jul 11, 2019 42.20 42.37 41.71 41.76 82,235 -0.42(-0.99%)
Jul 10, 2019 41.77 42.48 41.77 42.18 107,319 +0.52(+1.24%)
Jul 09, 2019 41.50 41.81 41.29 41.66 102,110 +0.03(+0.08%)
Jul 08, 2019 41.99 42.30 41.51 41.63 110,272 -0.42(-0.99%)
Jul 05, 2019 41.75 42.17 41.40 42.05 45,781 +0.16(+0.39%)
Jul 03, 2019 41.41 41.89 41.33 41.88 47,006 +0.56(+1.34%)
Jul 02, 2019 41.52 41.67 41.00 41.33 71,212 -0.13(-0.32%)
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.