Skip to main content

Amerisafe Inc (NQ: AMSF )

50.17 +0.48 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 44.54 45.36 44.30 44.44 126,202 +0.09(+0.20%)
Mar 30, 2023 44.48 45.03 43.78 44.35 112,160 +0.09(+0.21%)
Mar 29, 2023 44.91 44.91 44.12 44.26 85,863 -0.41(-0.91%)
Mar 28, 2023 44.60 44.86 44.20 44.67 95,967 +0.09(+0.20%)
Mar 27, 2023 44.86 45.15 44.39 44.58 64,503 +0.06(+0.14%)
Mar 24, 2023 43.52 44.80 43.15 44.52 84,903 +0.56(+1.28%)
Mar 23, 2023 44.53 45.08 43.88 43.95 66,027 -0.50(-1.12%)
Mar 22, 2023 45.72 46.58 44.33 44.45 90,352 -1.50(-3.26%)
Mar 21, 2023 46.17 46.85 45.76 45.95 96,966 +0.44(+0.98%)
Mar 20, 2023 44.72 45.97 44.67 45.50 83,787 +0.85(+1.91%)
Mar 17, 2023 45.92 45.92 44.42 44.65 276,839 -1.37(-2.98%)
Mar 16, 2023 44.53 47.31 44.50 46.02 83,945 +1.07(+2.38%)
Mar 15, 2023 45.60 45.68 44.11 44.95 103,857 -1.58(-3.40%)
Mar 14, 2023 46.24 46.61 45.04 46.53 177,213 +1.54(+3.43%)
Mar 13, 2023 45.43 47.24 44.97 44.99 120,357 -1.13(-2.44%)
Mar 10, 2023 46.22 46.81 45.64 46.11 80,097 -0.58(-1.24%)
Mar 09, 2023 47.18 47.46 45.56 46.69 60,709 -0.47(-1.00%)
Mar 08, 2023 47.63 48.25 46.83 47.17 70,950 -0.42(-0.89%)
Mar 07, 2023 48.02 48.61 47.15 47.59 124,170 -0.45(-0.94%)
Mar 06, 2023 48.51 48.84 47.72 48.04 88,360 -0.44(-0.91%)
Mar 03, 2023 48.72 48.72 47.84 48.48 56,098 -0.26(-0.54%)
Mar 02, 2023 48.48 48.92 48.22 48.74 45,277 -0.08(-0.17%)
Mar 01, 2023 48.85 49.11 48.00 48.83 72,161 -0.37(-0.75%)
Feb 28, 2023 48.55 49.79 48.26 49.20 94,527 +0.76(+1.56%)
Feb 27, 2023 48.98 49.08 48.28 48.44 138,720 -0.29(-0.59%)
Feb 24, 2023 48.90 49.00 48.38 48.73 64,365 -0.29(-0.59%)
Feb 23, 2023 49.11 49.58 48.36 49.02 78,643 -0.11(-0.22%)
Feb 22, 2023 49.11 49.69 48.42 49.12 138,661 -0.03(-0.05%)
Feb 21, 2023 51.28 51.28 47.54 49.15 115,786 -1.04(-2.07%)
Feb 17, 2023 49.20 50.60 48.75 50.19 84,972 +1.33(+2.71%)
Feb 16, 2023 48.62 49.05 48.44 48.86 86,059 -0.25(-0.51%)
Feb 15, 2023 47.81 49.11 47.81 49.11 68,479 +1.16(+2.43%)
Feb 14, 2023 48.50 49.48 47.95 47.95 70,181 -0.85(-1.74%)
Feb 13, 2023 48.41 49.25 47.96 48.80 74,586 +0.38(+0.78%)
Feb 10, 2023 47.76 48.94 47.68 48.42 36,673 +0.62(+1.30%)
Feb 09, 2023 49.41 49.65 47.73 47.80 63,553 -1.57(-3.18%)
Feb 08, 2023 50.38 50.48 49.29 49.37 62,760 -1.29(-2.55%)
Feb 07, 2023 50.50 50.87 49.74 50.66 63,670 +0.04(+0.07%)
Feb 06, 2023 49.98 50.74 49.94 50.62 66,893 +0.50(+0.99%)
Feb 03, 2023 49.01 50.45 48.90 50.12 85,557 +0.85(+1.72%)
Feb 02, 2023 49.54 50.01 48.55 49.28 130,914 -0.39(-0.78%)
Feb 01, 2023 49.54 50.40 47.94 49.66 133,490 -0.02(-0.04%)
Jan 31, 2023 48.75 49.79 48.75 49.68 97,332 +0.94(+1.92%)
Jan 30, 2023 48.65 49.72 47.53 48.74 122,304 -0.01(-0.02%)
Jan 27, 2023 48.64 49.02 47.98 48.75 65,873 -0.07(-0.15%)
Jan 26, 2023 48.50 49.07 47.55 48.83 55,045 +0.32(+0.65%)
Jan 25, 2023 48.02 48.87 46.97 48.51 42,885 +0.38(+0.79%)
Jan 24, 2023 47.27 48.45 47.27 48.13 63,082 +0.77(+1.62%)
Jan 23, 2023 47.11 47.60 47.08 47.36 83,352 +0.34(+0.73%)
Jan 20, 2023 46.94 47.16 46.23 47.02 91,415 +0.41(+0.87%)
Jan 19, 2023 46.57 46.80 45.82 46.62 80,354 -0.05(-0.10%)
Jan 18, 2023 47.16 47.33 46.54 46.66 42,066 -0.54(-1.15%)
Jan 17, 2023 47.80 47.80 46.56 47.20 64,094 -0.33(-0.70%)
Jan 13, 2023 46.95 47.68 46.95 47.54 48,206 +0.30(+0.63%)
Jan 12, 2023 47.08 47.55 46.83 47.24 68,715 +0.50(+1.06%)
Jan 11, 2023 46.62 46.98 46.27 46.74 46,938 +0.23(+0.50%)
Jan 10, 2023 46.44 46.72 46.07 46.51 76,302 +0.18(+0.39%)
Jan 09, 2023 47.33 47.33 46.12 46.33 65,105 -0.48(-1.02%)
Jan 06, 2023 46.24 47.30 45.15 46.81 69,475 +0.86(+1.86%)
Jan 05, 2023 46.30 46.72 45.80 45.95 90,505 -0.56(-1.20%)
Jan 04, 2023 47.27 47.28 46.23 46.51 104,748 -0.60(-1.28%)
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.