Skip to main content

Amerisafe Inc (NQ: AMSF )

48.75 -0.45 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 49.47 49.47 48.59 48.75 77,957 -0.45(-0.91%)
Mar 28, 2023 49.12 49.41 48.68 49.20 87,130 +0.10(+0.20%)
Mar 27, 2023 49.41 49.73 48.89 49.10 58,564 +0.07(+0.14%)
Mar 24, 2023 47.93 49.34 47.53 49.03 77,085 +0.62(+1.28%)
Mar 23, 2023 49.05 49.66 48.33 48.41 59,947 -0.55(-1.12%)
Mar 22, 2023 50.36 51.30 48.83 48.96 82,032 -1.65(-3.26%)
Mar 21, 2023 50.85 51.60 50.40 50.61 88,037 +0.49(+0.98%)
Mar 20, 2023 49.26 50.63 49.20 50.12 76,072 +0.94(+1.91%)
Mar 17, 2023 50.58 50.58 48.92 49.18 251,346 -1.51(-2.98%)
Mar 16, 2023 49.05 52.11 49.01 50.69 76,215 +1.18(+2.38%)
Mar 15, 2023 50.23 50.31 48.58 49.51 94,294 -1.74(-3.40%)
Mar 14, 2023 50.93 51.34 49.61 51.25 160,895 +1.70(+3.43%)
Mar 13, 2023 50.04 52.03 49.53 49.55 109,274 -1.24(-2.44%)
Mar 10, 2023 50.91 51.55 50.27 50.79 72,722 -0.64(-1.24%)
Mar 09, 2023 51.96 52.28 50.18 51.43 55,119 -0.52(-1.00%)
Mar 08, 2023 52.46 53.14 51.58 51.95 64,416 -0.47(-0.89%)
Mar 07, 2023 52.89 53.54 51.93 52.42 112,736 -0.50(-0.94%)
Mar 06, 2023 53.43 53.80 52.56 52.91 80,223 -0.49(-0.91%)
Mar 03, 2023 53.66 53.66 52.70 53.40 50,932 -0.29(-0.54%)
Mar 02, 2023 53.40 53.88 53.11 53.69 41,108 -0.09(-0.17%)
Mar 01, 2023 53.81 54.10 52.86 53.78 65,516 -0.41(-0.75%)
Feb 28, 2023 53.47 54.84 53.15 54.19 85,823 +0.83(+1.56%)
Feb 27, 2023 53.95 54.06 53.17 53.35 125,945 -0.32(-0.59%)
Feb 24, 2023 53.86 53.97 53.29 53.67 58,437 -0.32(-0.59%)
Feb 23, 2023 54.10 54.61 53.26 53.99 71,401 -0.12(-0.22%)
Feb 22, 2023 54.10 54.73 53.34 54.11 125,892 -0.03(-0.06%)
Feb 21, 2023 56.48 56.48 52.36 54.14 105,124 -1.14(-2.07%)
Feb 17, 2023 54.20 55.74 53.70 55.28 77,147 +1.46(+2.71%)
Feb 16, 2023 53.55 54.03 53.35 53.82 78,135 -0.28(-0.51%)
Feb 15, 2023 52.66 54.10 52.66 54.10 62,173 +1.28(+2.43%)
Feb 14, 2023 53.42 54.49 52.81 52.81 63,718 -0.93(-1.74%)
Feb 13, 2023 53.32 54.24 52.82 53.75 67,718 +0.42(+0.78%)
Feb 10, 2023 52.61 53.91 52.52 53.33 33,296 +0.69(+1.30%)
Feb 09, 2023 54.42 54.68 52.57 52.65 57,701 -1.73(-3.18%)
Feb 08, 2023 55.49 55.60 54.29 54.37 56,981 -1.42(-2.55%)
Feb 07, 2023 55.63 56.03 54.78 55.79 57,806 +0.04(+0.07%)
Feb 06, 2023 55.05 55.88 55.00 55.76 60,733 +0.55(+0.99%)
Feb 03, 2023 53.98 55.57 53.86 55.21 77,679 +0.93(+1.72%)
Feb 02, 2023 54.56 55.08 53.47 54.27 118,858 -0.43(-0.78%)
Feb 01, 2023 54.56 55.51 52.80 54.70 121,198 -0.02(-0.04%)
Jan 31, 2023 53.70 54.84 53.70 54.72 88,369 +1.03(+1.92%)
Jan 30, 2023 53.59 54.76 52.35 53.69 111,042 -0.01(-0.02%)
Jan 27, 2023 53.57 53.99 52.84 53.70 59,807 -0.08(-0.15%)
Jan 26, 2023 53.42 54.05 52.38 53.78 49,976 +0.35(+0.65%)
Jan 25, 2023 52.89 53.83 51.73 53.43 38,936 +0.42(+0.79%)
Jan 24, 2023 52.07 53.36 52.07 53.01 57,273 +0.84(+1.62%)
Jan 23, 2023 51.89 52.43 51.85 52.17 75,677 +0.38(+0.73%)
Jan 20, 2023 51.70 51.95 50.92 51.79 82,997 +0.45(+0.87%)
Jan 19, 2023 51.29 51.54 50.47 51.34 72,955 -0.05(-0.10%)
Jan 18, 2023 51.94 52.13 51.26 51.39 38,192 -0.60(-1.15%)
Jan 17, 2023 52.65 52.65 51.28 51.99 58,192 -0.37(-0.70%)
Jan 13, 2023 51.71 52.52 51.71 52.36 43,767 +0.33(+0.63%)
Jan 12, 2023 51.86 52.37 51.58 52.03 62,387 +0.55(+1.06%)
Jan 11, 2023 51.34 51.74 50.97 51.48 42,616 +0.26(+0.50%)
Jan 10, 2023 51.16 51.45 50.74 51.22 69,276 +0.20(+0.39%)
Jan 09, 2023 52.13 52.13 50.80 51.03 59,110 -0.53(-1.02%)
Jan 06, 2023 50.93 52.10 49.72 51.55 63,078 +0.94(+1.86%)
Jan 05, 2023 51.00 51.45 50.44 50.61 82,171 -0.62(-1.20%)
Jan 04, 2023 52.06 52.08 50.92 51.22 95,102 -0.67(-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.