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 (%)
Dec 29, 2023 46.82 46.82 46.35 46.46 65,087 -0.31(-0.66%)
Dec 28, 2023 46.94 47.18 46.76 46.76 61,230 -0.09(-0.19%)
Dec 27, 2023 46.93 46.93 46.55 46.85 105,612 +0.02(+0.04%)
Dec 26, 2023 47.12 47.14 46.73 46.83 66,303 -0.18(-0.38%)
Dec 22, 2023 46.56 47.17 46.47 47.01 111,554 +0.73(+1.59%)
Dec 21, 2023 46.23 46.46 45.50 46.28 99,903 +0.10(+0.22%)
Dec 20, 2023 46.32 46.89 45.75 46.18 137,595 -0.13(-0.28%)
Dec 19, 2023 46.31 46.56 46.06 46.31 127,565 +0.09(+0.19%)
Dec 18, 2023 45.17 46.49 45.14 46.22 201,589 +1.09(+2.42%)
Dec 15, 2023 46.83 46.87 45.03 45.12 382,652 -1.45(-3.11%)
Dec 14, 2023 47.98 47.98 46.42 46.57 119,284 -1.08(-2.27%)
Dec 13, 2023 47.51 47.95 47.11 47.66 286,999 +0.27(+0.57%)
Dec 12, 2023 47.67 47.83 47.35 47.39 117,846 -0.23(-0.48%)
Dec 11, 2023 47.57 47.92 47.20 47.62 79,209 +0.09(+0.19%)
Dec 08, 2023 47.05 47.54 46.76 47.53 64,413 +0.28(+0.59%)
Dec 07, 2023 47.17 47.43 46.61 47.25 129,933 -0.08(-0.17%)
Dec 06, 2023 48.12 48.39 47.15 47.33 87,177 -0.36(-0.75%)
Dec 05, 2023 47.86 48.26 47.64 47.69 116,618 -0.47(-0.97%)
Dec 04, 2023 47.61 48.38 47.57 48.15 147,724 +0.48(+1.00%)
Dec 01, 2023 47.76 48.43 47.31 47.68 125,867 -0.15(-0.31%)
Nov 30, 2023 47.32 48.00 46.93 47.83 135,306 +0.20(+0.42%)
Nov 29, 2023 48.07 48.41 47.50 47.63 189,885 -0.24(-0.50%)
Nov 28, 2023 48.02 48.65 47.83 47.87 140,931 -0.25(-0.52%)
Nov 27, 2023 47.77 48.38 47.60 48.11 130,328 +0.64(+1.36%)
Nov 24, 2023 47.46 47.94 47.40 47.47 135,219 +0.18(+0.39%)
Nov 22, 2023 46.79 47.34 46.71 47.29 90,713 +0.65(+1.40%)
Nov 21, 2023 46.14 46.86 45.93 46.63 79,391 +0.50(+1.08%)
Nov 20, 2023 46.13 46.42 45.73 46.14 64,548 +0.38(+0.82%)
Nov 17, 2023 45.80 46.29 45.47 45.76 111,383 +0.06(+0.12%)
Nov 16, 2023 45.93 46.12 45.62 45.71 74,742 -0.46(-1.00%)
Nov 15, 2023 46.41 46.67 46.03 46.17 81,353 -0.29(-0.63%)
Nov 14, 2023 45.89 46.66 45.33 46.46 141,997 +0.97(+2.12%)
Nov 13, 2023 45.98 46.02 45.25 45.49 107,884 -0.83(-1.79%)
Nov 10, 2023 46.39 46.58 45.76 46.32 105,774 +0.04(+0.08%)
Nov 09, 2023 46.95 46.98 45.96 46.28 96,876 -0.36(-0.77%)
Nov 08, 2023 47.07 47.07 46.11 46.64 64,965 -0.20(-0.43%)
Nov 07, 2023 47.29 47.29 46.52 46.85 68,960 -0.31(-0.66%)
Nov 06, 2023 47.28 47.38 46.59 47.16 64,844 -0.27(-0.56%)
Nov 03, 2023 47.50 47.77 46.96 47.42 78,881 +0.50(+1.06%)
Nov 02, 2023 46.97 47.04 46.21 46.93 81,681 +0.32(+0.69%)
Nov 01, 2023 46.76 46.87 46.49 46.61 58,436 -0.26(-0.55%)
Oct 31, 2023 46.86 47.08 46.41 46.86 57,656 +0.17(+0.37%)
Oct 30, 2023 46.43 46.89 46.21 46.69 61,859 +0.51(+1.12%)
Oct 27, 2023 46.59 46.59 45.57 46.17 71,774 -0.71(-1.51%)
Oct 26, 2023 48.50 49.59 45.89 46.88 165,379 -1.33(-2.77%)
Oct 25, 2023 47.82 48.57 47.82 48.22 65,691 +0.47(+0.98%)
Oct 24, 2023 48.06 48.73 47.73 47.75 68,106 -0.36(-0.75%)
Oct 23, 2023 48.41 48.57 47.99 48.11 65,196 -0.30(-0.63%)
Oct 20, 2023 48.93 49.03 48.11 48.41 89,145 -0.45(-0.92%)
Oct 19, 2023 48.85 48.94 48.50 48.86 83,051 -0.07(-0.15%)
Oct 18, 2023 49.16 49.41 48.85 48.93 60,906 -0.37(-0.75%)
Oct 17, 2023 48.53 49.54 48.53 49.30 83,343 +0.74(+1.51%)
Oct 16, 2023 47.74 48.92 48.05 48.57 63,613 +0.85(+1.77%)
Oct 13, 2023 47.00 47.79 47.00 47.72 105,579 +0.93(+1.98%)
Oct 12, 2023 47.10 47.28 46.44 46.79 40,268 -0.34(-0.72%)
Oct 11, 2023 46.81 47.35 46.72 47.13 85,267 +0.35(+0.75%)
Oct 10, 2023 47.49 47.49 46.74 46.78 59,701 -0.72(-1.51%)
Oct 09, 2023 46.88 47.54 46.34 47.50 71,033 +0.38(+0.80%)
Oct 06, 2023 46.88 47.66 46.88 47.12 58,354 +0.15(+0.31%)
Oct 05, 2023 46.37 47.33 46.37 46.97 66,427 +0.55(+1.19%)
Oct 04, 2023 45.85 46.65 45.82 46.42 81,029 +0.24(+0.52%)
Oct 03, 2023 45.50 46.24 45.08 46.18 69,322 +0.65(+1.43%)
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.