Skip to main content

Amerisafe Inc (NQ: AMSF )

48.38 +0.54 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 47.34 48.22 47.21 47.84 91,813 +0.32(+0.67%)
Jul 19, 2024 48.63 49.01 47.34 47.52 133,029 -1.00(-2.06%)
Jul 18, 2024 48.20 49.55 48.20 48.52 84,782 -0.18(-0.37%)
Jul 17, 2024 47.25 48.93 47.25 48.70 148,559 +1.31(+2.76%)
Jul 16, 2024 46.90 47.82 46.90 47.39 133,424 +0.61(+1.30%)
Jul 15, 2024 45.70 46.87 45.70 46.78 115,898 +1.43(+3.15%)
Jul 12, 2024 45.01 45.78 45.01 45.35 117,557 +0.59(+1.32%)
Jul 11, 2024 44.04 45.12 43.90 44.76 121,195 +1.10(+2.52%)
Jul 10, 2024 43.15 43.72 43.15 43.66 86,494 +0.38(+0.88%)
Jul 09, 2024 43.23 43.76 42.91 43.28 114,963 +0.16(+0.37%)
Jul 08, 2024 43.29 43.97 43.06 43.12 78,080 +0.07(+0.16%)
Jul 05, 2024 43.30 43.30 42.67 43.05 114,434 -0.36(-0.83%)
Jul 03, 2024 43.96 43.96 43.38 43.41 62,982 -0.46(-1.05%)
Jul 02, 2024 43.67 44.13 43.67 43.87 80,386 +0.05(+0.11%)
Jul 01, 2024 43.92 44.12 43.26 43.82 104,003 -0.07(-0.16%)
Jun 28, 2024 43.78 44.12 43.49 43.89 503,105 +0.23(+0.53%)
Jun 27, 2024 43.21 43.70 43.12 43.66 86,823 +0.53(+1.23%)
Jun 26, 2024 42.27 43.17 42.26 43.13 111,357 +0.63(+1.48%)
Jun 25, 2024 42.78 42.78 42.33 42.50 88,355 -0.25(-0.58%)
Jun 24, 2024 42.63 43.10 42.62 42.75 97,048 +0.14(+0.33%)
Jun 21, 2024 43.41 43.41 42.61 42.61 346,022 -0.58(-1.34%)
Jun 20, 2024 42.49 43.62 42.38 43.19 147,802 +0.52(+1.22%)
Jun 18, 2024 42.77 43.04 42.64 42.67 130,644 -0.05(-0.12%)
Jun 17, 2024 42.23 42.88 42.23 42.72 137,265 +0.40(+0.95%)
Jun 14, 2024 42.35 42.46 41.97 42.32 143,566 +0.19(+0.45%)
Jun 13, 2024 41.97 42.20 41.75 42.13 149,105 +0.03(+0.07%)
Jun 12, 2024 42.90 42.90 41.99 42.10 80,356 -0.32(-0.75%)
Jun 11, 2024 42.51 42.84 42.16 42.42 170,457 -0.28(-0.65%)
Jun 10, 2024 42.66 43.13 41.96 42.70 162,517 -0.26(-0.60%)
Jun 07, 2024 42.99 43.45 42.79 42.95 173,423 -0.21(-0.48%)
Jun 06, 2024 42.91 43.33 42.91 43.16 100,805 +0.07(+0.16%)
Jun 05, 2024 43.58 43.75 43.04 43.09 91,236 -0.58(-1.34%)
Jun 04, 2024 43.27 43.98 43.04 43.68 176,518 +0.52(+1.19%)
Jun 03, 2024 43.88 43.88 42.78 43.16 157,113 -0.29(-0.66%)
May 31, 2024 43.09 43.52 42.92 43.45 236,131 +0.49(+1.13%)
May 30, 2024 43.32 43.56 42.91 42.96 253,442 -0.12(-0.28%)
May 29, 2024 43.19 43.30 42.75 43.08 110,762 -0.50(-1.14%)
May 28, 2024 44.34 44.34 43.55 43.58 74,453 -0.62(-1.41%)
May 24, 2024 44.23 44.52 43.63 44.20 160,595 +0.21(+0.47%)
May 23, 2024 44.81 44.81 43.78 43.99 128,714 -0.69(-1.55%)
May 22, 2024 45.05 45.20 44.37 44.69 100,940 -0.19(-0.42%)
May 21, 2024 45.34 45.57 44.83 44.88 63,877 -0.31(-0.68%)
May 20, 2024 45.85 46.04 45.16 45.18 104,893 -0.78(-1.70%)
May 17, 2024 46.26 46.29 45.73 45.97 82,293 -0.06(-0.13%)
May 16, 2024 46.26 46.46 45.98 46.03 108,501 -0.16(-0.34%)
May 15, 2024 46.34 46.57 46.03 46.18 63,297 +0.07(+0.15%)
May 14, 2024 46.60 46.78 45.96 46.12 78,178 -0.08(-0.17%)
May 13, 2024 46.39 46.80 46.00 46.19 84,743 -0.27(-0.58%)
May 10, 2024 47.10 47.31 46.35 46.46 55,530 -0.56(-1.18%)
May 09, 2024 47.00 47.09 46.24 47.02 62,530 -0.06(-0.13%)
May 08, 2024 47.19 47.50 47.06 47.08 80,713 -0.12(-0.25%)
May 07, 2024 47.12 47.63 47.11 47.20 78,656 +0.08(+0.17%)
May 06, 2024 46.77 47.41 46.70 47.12 68,237 +0.41(+0.87%)
May 03, 2024 47.13 47.13 46.39 46.71 107,574 -0.28(-0.59%)
May 02, 2024 46.39 46.99 46.23 46.99 155,683 +0.73(+1.59%)
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.