Skip to main content

Amerisafe Inc (NQ: AMSF )

49.25 -0.04 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 49.57 50.93 49.32 50.07 103,501 +0.30(+0.60%)
Apr 27, 2023 50.55 50.55 45.88 49.77 288,932 +1.90(+3.97%)
Apr 26, 2023 47.19 48.19 46.93 47.87 208,895 +0.32(+0.68%)
Apr 25, 2023 47.30 47.99 46.83 47.55 135,214 -0.12(-0.25%)
Apr 24, 2023 47.84 48.28 47.50 47.66 72,951 -0.22(-0.45%)
Apr 21, 2023 47.86 48.09 47.18 47.88 80,227 -0.11(-0.22%)
Apr 20, 2023 47.12 48.05 47.11 47.99 88,913 +0.86(+1.83%)
Apr 19, 2023 47.06 47.34 46.84 47.12 96,377 +0.04(+0.08%)
Apr 18, 2023 47.32 47.37 46.68 47.09 79,733 -0.11(-0.23%)
Apr 17, 2023 46.37 47.24 46.31 47.20 63,619 +0.60(+1.29%)
Apr 14, 2023 47.01 47.82 46.08 46.59 110,870 -0.15(-0.33%)
Apr 13, 2023 46.13 46.79 45.86 46.75 72,710 +0.47(+1.01%)
Apr 12, 2023 46.12 46.48 45.93 46.28 51,294 +0.31(+0.67%)
Apr 11, 2023 46.20 46.78 45.89 45.97 48,517 -0.04(-0.09%)
Apr 10, 2023 46.33 46.72 45.79 46.01 76,329 +0.11(+0.25%)
Apr 06, 2023 45.49 47.60 45.07 45.90 81,657 +0.36(+0.79%)
Apr 05, 2023 44.73 45.62 44.72 45.54 109,874 +0.74(+1.65%)
Apr 04, 2023 44.27 44.85 43.27 44.80 122,341 +0.73(+1.65%)
Apr 03, 2023 44.24 44.60 43.82 44.07 102,036 +0.04(+0.08%)
Mar 31, 2023 44.14 44.95 43.89 44.04 127,361 +0.09(+0.20%)
Mar 30, 2023 44.07 44.62 43.38 43.95 113,190 +0.09(+0.21%)
Mar 29, 2023 44.51 44.51 43.71 43.86 86,652 -0.40(-0.91%)
Mar 28, 2023 44.19 44.45 43.80 44.26 96,848 +0.09(+0.20%)
Mar 27, 2023 44.45 44.74 43.98 44.17 65,096 +0.06(+0.14%)
Mar 24, 2023 43.12 44.39 42.76 44.11 85,683 +0.56(+1.28%)
Mar 23, 2023 44.13 44.67 43.48 43.55 66,633 -0.49(-1.12%)
Mar 22, 2023 45.31 46.15 43.93 44.05 91,181 -1.48(-3.26%)
Mar 21, 2023 45.75 46.42 45.34 45.53 97,856 +0.44(+0.98%)
Mar 20, 2023 44.32 45.55 44.26 45.09 84,557 +0.85(+1.91%)
Mar 17, 2023 45.50 45.50 44.01 44.24 279,381 -1.36(-2.98%)
Mar 16, 2023 44.13 46.88 44.09 45.60 84,716 +1.06(+2.38%)
Mar 15, 2023 45.19 45.26 43.71 44.54 104,811 -1.57(-3.40%)
Mar 14, 2023 45.82 46.19 44.63 46.11 178,841 +1.53(+3.43%)
Mar 13, 2023 45.02 46.81 44.56 44.58 121,462 -1.12(-2.44%)
Mar 10, 2023 45.80 46.38 45.23 45.69 80,833 -0.58(-1.24%)
Mar 09, 2023 46.75 47.03 45.14 46.27 61,267 -0.47(-1.00%)
Mar 08, 2023 47.19 47.81 46.41 46.74 71,602 -0.42(-0.89%)
Mar 07, 2023 47.59 48.17 46.72 47.16 125,310 -0.45(-0.94%)
Mar 06, 2023 48.07 48.40 47.28 47.60 89,171 -0.44(-0.91%)
Mar 03, 2023 48.27 48.27 47.41 48.04 56,613 -0.26(-0.54%)
Mar 02, 2023 48.04 48.48 47.78 48.30 45,693 -0.08(-0.17%)
Mar 01, 2023 48.41 48.67 47.56 48.38 72,823 -0.37(-0.75%)
Feb 28, 2023 48.10 49.33 47.82 48.75 95,395 +0.75(+1.56%)
Feb 27, 2023 48.53 48.63 47.84 48.00 139,994 -0.29(-0.59%)
Feb 24, 2023 48.45 48.55 47.94 48.28 64,956 -0.29(-0.59%)
Feb 23, 2023 48.67 49.13 47.92 48.57 79,365 -0.11(-0.22%)
Feb 22, 2023 48.67 49.24 47.98 48.68 139,934 -0.03(-0.06%)
Feb 21, 2023 50.81 50.81 47.10 48.70 116,850 -1.03(-2.07%)
Feb 17, 2023 48.76 50.14 48.31 49.73 85,752 +1.31(+2.71%)
Feb 16, 2023 48.18 48.60 48.00 48.42 86,850 -0.25(-0.51%)
Feb 15, 2023 47.37 48.67 47.37 48.67 69,108 +1.15(+2.43%)
Feb 14, 2023 48.06 49.02 47.51 47.51 70,825 -0.84(-1.74%)
Feb 13, 2023 47.97 48.80 47.52 48.35 75,271 +0.38(+0.78%)
Feb 10, 2023 47.33 48.50 47.25 47.98 37,010 +0.62(+1.30%)
Feb 09, 2023 48.96 49.19 47.29 47.36 64,137 -1.56(-3.18%)
Feb 08, 2023 49.92 50.02 48.85 48.92 63,337 -1.28(-2.55%)
Feb 07, 2023 50.04 50.41 49.28 50.20 64,254 +0.04(+0.07%)
Feb 06, 2023 49.53 50.28 49.48 50.16 67,508 +0.49(+0.99%)
Feb 03, 2023 48.56 49.99 48.45 49.67 86,343 +0.84(+1.72%)
Feb 02, 2023 49.09 49.55 48.10 48.83 132,116 -0.38(-0.78%)
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.