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 (%)
May 08, 2023 51.33 51.54 50.78 51.04 62,294 -0.28(-0.55%)
May 05, 2023 51.29 51.81 50.63 51.32 118,623 +0.62(+1.22%)
May 04, 2023 50.38 50.77 49.72 50.71 72,365 +0.14(+0.27%)
May 03, 2023 50.57 51.12 50.47 50.57 88,674 +0.20(+0.40%)
May 02, 2023 50.28 50.47 49.54 50.37 84,498 -0.25(-0.48%)
May 01, 2023 50.23 51.05 49.99 50.62 103,835 +0.09(+0.18%)
Apr 28, 2023 50.03 51.40 49.77 50.53 102,559 +0.30(+0.60%)
Apr 27, 2023 51.02 51.02 46.30 50.23 286,303 +1.92(+3.97%)
Apr 26, 2023 47.62 48.64 47.36 48.31 206,994 +0.33(+0.68%)
Apr 25, 2023 47.74 48.43 47.26 47.98 133,984 -0.12(-0.25%)
Apr 24, 2023 48.28 48.72 47.94 48.10 72,287 -0.22(-0.45%)
Apr 21, 2023 48.30 48.53 47.61 48.32 79,497 -0.11(-0.22%)
Apr 20, 2023 47.56 48.49 47.54 48.43 88,104 +0.87(+1.83%)
Apr 19, 2023 47.49 47.77 47.28 47.56 95,500 +0.04(+0.08%)
Apr 18, 2023 47.76 47.80 47.11 47.52 79,007 -0.11(-0.23%)
Apr 17, 2023 46.79 47.67 46.74 47.63 63,040 +0.61(+1.29%)
Apr 14, 2023 47.44 48.26 46.51 47.02 109,861 -0.15(-0.33%)
Apr 13, 2023 46.56 47.22 46.28 47.18 72,048 +0.47(+1.01%)
Apr 12, 2023 46.54 46.91 46.35 46.70 50,827 +0.31(+0.67%)
Apr 11, 2023 46.62 47.21 46.31 46.39 48,076 -0.04(-0.09%)
Apr 10, 2023 46.76 47.15 46.21 46.44 75,634 +0.11(+0.25%)
Apr 06, 2023 45.90 48.04 45.49 46.32 80,914 +0.36(+0.79%)
Apr 05, 2023 45.14 46.04 45.13 45.96 108,874 +0.74(+1.65%)
Apr 04, 2023 44.68 45.26 43.67 45.21 121,228 +0.74(+1.65%)
Apr 03, 2023 44.64 45.01 44.22 44.48 101,107 +0.04(+0.08%)
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%)
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.