Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	46.56	46.79	45.55	46.04	107,029	-0.44(-0.95%)
Sep 28, 2023	46.40	46.79	46.37	46.48	126,502	+0.13(+0.28%)
Sep 27, 2023	46.81	47.12	46.16	46.35	66,853	-0.54(-1.16%)
Sep 26, 2023	47.21	47.82	46.77	46.89	98,500	-0.60(-1.26%)
Sep 25, 2023	47.33	47.59	47.29	47.49	47,799	+0.15(+0.31%)
Sep 22, 2023	47.14	47.80	47.14	47.34	76,116	+0.12(+0.25%)
Sep 21, 2023	47.24	47.62	47.22	47.22	60,523	-0.08(-0.18%)
Sep 20, 2023	47.45	47.82	47.31	47.31	59,403	+0.01(+0.02%)
Sep 19, 2023	46.88	47.68	46.88	47.30	110,012	+0.29(+0.61%)
Sep 18, 2023	47.01	47.45	46.77	47.01	57,436	+0.18(+0.39%)
Sep 15, 2023	47.49	47.49	46.52	46.83	592,270	-0.59(-1.24%)
Sep 14, 2023	46.56	47.45	46.56	47.42	68,740	+1.06(+2.28%)
Sep 13, 2023	46.40	46.40	46.05	46.36	58,238	+0.04(+0.08%)
Sep 12, 2023	47.12	47.42	46.28	46.32	108,554	-1.08(-2.27%)
Sep 11, 2023	47.11	47.43	46.85	47.40	65,521	+0.36(+0.76%)
Sep 08, 2023	47.65	47.96	46.82	47.04	55,358	-0.38(-0.80%)
Sep 07, 2023	47.72	48.80	47.25	47.42	86,443	-0.12(-0.25%)
Sep 06, 2023	47.32	48.03	47.16	47.54	78,300	+0.28(+0.60%)
Sep 05, 2023	47.60	47.60	46.33	47.25	138,407	-0.56(-1.17%)
Sep 01, 2023	47.48	48.28	47.48	47.81	84,515	+0.49(+1.04%)
Aug 31, 2023	47.42	47.75	47.30	47.32	79,976	-0.16(-0.35%)
Aug 30, 2023	47.32	47.77	47.14	47.48	56,128	+0.11(+0.23%)
Aug 29, 2023	47.01	47.39	46.91	47.37	74,690	+0.28(+0.60%)
Aug 28, 2023	46.76	47.64	46.34	47.09	97,458	+0.21(+0.45%)
Aug 25, 2023	47.01	47.36	46.61	46.88	55,837	-0.19(-0.41%)
Aug 24, 2023	47.20	48.13	46.86	47.07	95,660	-0.38(-0.81%)
Aug 23, 2023	47.44	48.12	47.12	47.45	121,467	-0.13(-0.27%)
Aug 22, 2023	47.59	47.91	47.22	47.58	55,221	-0.16(-0.34%)
Aug 21, 2023	48.25	48.28	47.65	47.75	44,075	-0.52(-1.08%)
Aug 18, 2023	47.97	49.06	47.97	48.27	74,352	+0.17(+0.36%)
Aug 17, 2023	48.20	48.46	48.05	48.09	54,367	-0.06(-0.13%)
Aug 16, 2023	48.30	48.66	48.15	48.16	38,187	+0.02(+0.04%)
Aug 15, 2023	47.71	48.35	47.54	48.14	73,693	+0.11(+0.23%)
Aug 14, 2023	48.15	48.15	47.32	48.03	59,713	-0.07(-0.15%)
Aug 11, 2023	48.15	48.49	47.97	48.10	44,818	-0.11(-0.23%)
Aug 10, 2023	49.09	49.34	48.11	48.21	71,005	-0.90(-1.82%)
Aug 09, 2023	49.34	49.61	48.97	49.11	157,746	-0.32(-0.65%)
Aug 08, 2023	49.37	49.64	48.97	49.43	60,565	-0.16(-0.33%)
Aug 07, 2023	49.10	50.12	49.09	49.59	85,514	+0.37(+0.76%)
Aug 04, 2023	48.78	49.39	48.52	49.22	80,256	+0.26(+0.52%)
Aug 03, 2023	48.57	49.20	48.17	48.96	86,799	+0.02(+0.04%)
Aug 02, 2023	48.01	49.32	48.01	48.94	115,257	+0.66(+1.36%)
Aug 01, 2023	47.71	48.33	47.39	48.28	83,268	+0.68(+1.42%)
Jul 31, 2023	48.08	48.73	46.33	47.61	173,592	-0.60(-1.25%)
Jul 28, 2023	50.62	50.62	47.46	48.21	225,870	-2.67(-5.24%)
Jul 27, 2023	51.21	51.65	49.98	50.88	94,489	-0.26(-0.52%)
Jul 26, 2023	50.28	51.48	50.28	51.14	120,878	+0.76(+1.50%)
Jul 25, 2023	49.90	50.57	49.44	50.39	85,572	+0.24(+0.47%)
Jul 24, 2023	49.59	50.21	49.28	50.15	58,550	+0.54(+1.09%)
Jul 21, 2023	49.66	49.75	49.41	49.61	77,300	+0.11(+0.22%)
Jul 20, 2023	49.42	49.84	48.78	49.50	96,625	+0.31(+0.63%)
Jul 19, 2023	48.74	49.33	48.63	49.19	66,796	+0.27(+0.56%)
Jul 18, 2023	48.40	48.96	48.18	48.91	67,167	+0.48(+0.98%)
Jul 17, 2023	48.00	48.76	48.00	48.44	45,774	+0.44(+0.91%)
Jul 14, 2023	47.80	48.00	47.09	48.00	53,448	+0.18(+0.38%)
Jul 13, 2023	47.77	47.93	47.42	47.82	53,717	-0.07(-0.15%)
Jul 12, 2023	47.99	48.22	47.60	47.89	66,698	+0.32(+0.67%)
Jul 11, 2023	47.97	48.07	47.08	47.57	52,756	-0.23(-0.48%)
Jul 10, 2023	48.38	48.99	47.77	47.80	46,547	-0.65(-1.34%)
Jul 07, 2023	48.43	49.06	48.40	48.45	83,622	+0.04(+0.08%)
Jul 06, 2023	48.17	48.60	47.96	48.41	61,240	+0.08(+0.17%)
Jul 05, 2023	48.52	48.76	47.54	48.33	99,255	-0.29(-0.60%)
Jul 03, 2023	48.58	49.02	48.58	48.62	20,009	-0.08(-0.17%)
Jun 30, 2023	48.78	49.10	48.48	48.70	138,530	+0.16(+0.32%)
Jun 29, 2023	47.87	48.60	47.87	48.55	87,037	+0.78(+1.63%)
Jun 28, 2023	48.28	48.28	47.26	47.77	90,945	-0.33(-0.68%)
Jun 27, 2023	48.14	48.64	47.96	48.10	51,823	+0.05(+0.11%)
Jun 26, 2023	47.72	48.16	47.38	48.05	122,216	+0.37(+0.79%)
Jun 23, 2023	48.21	48.60	46.80	47.67	765,660	-0.72(-1.49%)
Jun 22, 2023	48.18	48.52	47.68	48.39	118,513	+0.10(+0.21%)
Jun 21, 2023	48.39	48.61	47.73	48.29	74,903	-0.10(-0.21%)
Jun 20, 2023	48.79	48.99	47.91	48.39	84,521	-0.25(-0.51%)
Jun 16, 2023	49.20	49.20	48.15	48.64	286,607	-0.11(-0.22%)
Jun 15, 2023	47.89	48.75	47.59	48.75	117,555	-2.29(-4.49%)
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%)
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%)
Jan 03, 2023	46.90	47.24	46.43	47.11	82,505	+0.23(+0.50%)
Dec 30, 2022	47.37	47.55	46.57	46.88	65,030	-0.81(-1.70%)
Dec 29, 2022	47.33	47.73	46.99	47.69	59,534	+0.61(+1.30%)
Dec 28, 2022	48.02	48.47	47.08	47.08	45,103	-1.09(-2.27%)
Dec 27, 2022	48.09	48.65	46.97	48.17	51,553	+0.07(+0.15%)
Dec 23, 2022	47.47	48.37	47.47	48.10	60,039	+0.38(+0.79%)
Dec 22, 2022	47.41	47.72	46.78	47.72	103,890	+0.07(+0.15%)
Dec 21, 2022	46.42	47.73	46.25	47.64	99,538	+1.54(+3.35%)
Dec 20, 2022	45.67	46.29	45.61	46.10	86,094	+0.43(+0.95%)
Dec 19, 2022	44.22	46.12	44.22	45.67	127,458	+1.27(+2.86%)
Dec 16, 2022	44.82	45.01	43.98	44.40	746,219	-0.64(-1.42%)
Dec 15, 2022	45.12	45.45	44.62	45.04	72,771	-0.53(-1.17%)
Dec 14, 2022	45.72	45.90	45.24	45.57	87,361	+0.12(+0.26%)
Dec 13, 2022	46.16	46.19	45.37	45.45	126,725	-0.14(-0.30%)
Dec 12, 2022	45.80	45.80	44.88	45.59	98,845	+0.12(+0.26%)
Dec 09, 2022	45.81	46.32	45.40	45.47	85,990	-0.62(-1.35%)
Dec 08, 2022	46.26	46.40	45.72	46.09	55,789	+0.19(+0.41%)
Dec 07, 2022	46.98	46.98	45.74	45.90	89,778	-0.97(-2.08%)
Dec 06, 2022	47.55	47.78	45.93	46.88	96,727	-0.46(-0.97%)
Dec 05, 2022	48.32	48.32	45.96	47.34	166,356	-1.51(-3.08%)
Dec 02, 2022	47.74	48.89	46.93	48.84	128,756	+0.80(+1.67%)
Dec 01, 2022	50.00	50.32	47.80	48.04	91,711	-1.62(-3.27%)
Nov 30, 2022	48.52	49.78	47.77	49.66	248,902	+1.41(+2.91%)
Nov 29, 2022	47.47	48.49	47.47	48.26	93,305	+0.71(+1.50%)
Nov 28, 2022	48.37	48.39	47.45	47.55	66,165	-0.59(-1.23%)
Nov 25, 2022	47.94	48.77	47.94	48.14	37,661	+0.45(+0.95%)
Nov 23, 2022	47.51	47.94	47.46	47.69	53,261	+0.18(+0.39%)
Nov 22, 2022	47.19	47.75	46.82	47.51	118,011	+0.69(+1.48%)
Nov 21, 2022	46.88	47.20	46.53	46.81	181,673	+0.15(+0.32%)
Nov 18, 2022	47.22	47.56	46.41	46.66	104,702	-0.18(-0.37%)
Nov 17, 2022	46.75	47.06	46.48	46.84	67,860	-0.16(-0.34%)
Nov 16, 2022	46.78	47.09	46.52	47.00	59,795	+0.10(+0.21%)
Nov 15, 2022	46.63	47.16	46.12	46.90	74,492	+0.64(+1.37%)
Nov 14, 2022	46.59	46.85	46.18	46.26	92,464	-0.17(-0.36%)
Nov 11, 2022	47.50	47.50	46.42	46.43	89,528	-0.74(-1.58%)
Nov 10, 2022	47.29	48.02	46.65	47.17	82,302	+0.63(+1.35%)
Nov 09, 2022	46.87	46.97	46.26	46.54	109,721	-0.31(-0.66%)
Nov 08, 2022	47.17	47.42	46.22	46.85	98,762	-0.49(-1.04%)
Nov 07, 2022	46.86	47.54	46.78	47.35	93,438	+0.35(+0.75%)
Nov 04, 2022	47.10	47.49	46.39	47.00	95,965	+0.12(+0.25%)
Nov 03, 2022	46.70	47.36	46.32	46.88	63,547	-0.19(-0.41%)
Nov 02, 2022	48.57	48.80	46.98	47.07	117,902	-1.71(-3.50%)
Nov 01, 2022	48.84	49.61	48.44	48.78	86,774	-0.08(-0.17%)
Oct 31, 2022	48.84	49.34	48.58	48.86	100,998	-0.22(-0.44%)
Oct 28, 2022	49.02	49.75	48.42	49.08	112,500	+0.76(+1.58%)
Oct 27, 2022	48.52	50.60	47.27	48.32	150,003	+4.16(+9.41%)
Oct 26, 2022	44.99	44.99	44.15	44.16	60,580	-0.57(-1.27%)
Oct 25, 2022	44.31	45.26	44.08	44.73	106,231	+0.38(+0.87%)
Oct 24, 2022	44.14	44.79	43.88	44.34	66,306	+0.49(+1.11%)
Oct 21, 2022	42.43	44.35	40.20	43.86	98,982	+1.67(+3.97%)
Oct 20, 2022	42.27	42.45	40.63	42.19	113,892	-0.28(-0.67%)
Oct 19, 2022	41.60	42.49	41.56	42.47	76,689	+0.69(+1.66%)
Oct 18, 2022	41.66	41.83	41.15	41.78	79,535	+0.55(+1.34%)
Oct 17, 2022	41.57	41.76	40.79	41.22	82,629	+0.05(+0.12%)
Oct 14, 2022	41.40	42.08	40.78	41.17	76,096	-0.18(-0.45%)
Oct 13, 2022	39.17	41.46	39.17	41.36	65,848	+1.89(+4.79%)
Oct 12, 2022	40.17	40.51	39.43	39.47	55,708	-0.56(-1.40%)
Oct 11, 2022	39.34	40.47	39.34	40.03	75,146	+0.67(+1.70%)
Oct 10, 2022	38.88	39.76	37.60	39.36	54,681	+0.76(+1.97%)
Oct 07, 2022	39.12	39.56	38.35	38.60	60,253	-0.56(-1.43%)
Oct 06, 2022	38.92	39.60	38.78	39.16	52,147	+0.11(+0.28%)
Oct 05, 2022	39.32	39.89	38.99	39.05	70,506	-0.50(-1.27%)
Oct 04, 2022	39.64	40.45	39.23	39.55	87,586	+0.06(+0.15%)

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.

Amerisafe Inc (NQ: AMSF )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Amerisafe Inc (NQ: AMSF )

Historical Prices

Sections

Services