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 (%)
Mar 27, 2024 49.72 50.01 49.59 49.69 143,476 +0.30(+0.61%)
Mar 26, 2024 49.64 49.69 49.30 49.39 249,543 +0.12(+0.24%)
Mar 25, 2024 50.10 50.16 49.27 49.27 75,771 -0.54(-1.08%)
Mar 22, 2024 50.67 50.73 49.52 49.81 138,529 -0.63(-1.25%)
Mar 21, 2024 50.80 51.06 50.29 50.44 154,892 -0.05(-0.10%)
Mar 20, 2024 50.52 50.83 50.18 50.49 134,114 -0.01(-0.02%)
Mar 19, 2024 50.20 50.68 50.20 50.50 181,701 +0.37(+0.74%)
Mar 18, 2024 50.51 51.11 49.98 50.13 180,151 -0.40(-0.79%)
Mar 15, 2024 50.26 51.23 50.26 50.53 1,017,565 -0.08(-0.16%)
Mar 14, 2024 52.00 52.03 50.60 50.61 163,526 -1.25(-2.41%)
Mar 13, 2024 52.45 52.69 51.63 51.86 125,635 -0.32(-0.61%)
Mar 12, 2024 52.26 52.63 51.50 52.18 168,667 -0.26(-0.50%)
Mar 11, 2024 52.54 52.80 52.21 52.44 108,773 -0.29(-0.55%)
Mar 08, 2024 52.81 53.11 52.42 52.73 111,550 +0.23(+0.44%)
Mar 07, 2024 53.30 53.34 52.50 52.50 95,729 -0.46(-0.87%)
Mar 06, 2024 52.71 53.18 52.08 52.96 127,177 +0.62(+1.18%)
Mar 05, 2024 52.60 52.95 52.31 52.34 116,234 -0.40(-0.75%)
Mar 04, 2024 52.48 54.42 52.48 52.74 213,856 +0.91(+1.76%)
Mar 01, 2024 52.45 52.53 51.81 51.83 99,137 -0.57(-1.08%)
Feb 29, 2024 52.75 52.78 52.04 52.39 134,859 -0.10(-0.19%)
Feb 28, 2024 52.54 52.74 51.79 52.49 132,597 -0.02(-0.04%)
Feb 27, 2024 51.64 52.58 51.03 52.51 161,736 +0.92(+1.79%)
Feb 26, 2024 50.41 51.59 50.00 51.59 162,292 +1.17(+2.32%)
Feb 23, 2024 50.14 51.13 49.78 50.42 163,177 +0.25(+0.49%)
Feb 22, 2024 48.36 50.43 48.36 50.17 188,015 +1.41(+2.89%)
Feb 21, 2024 49.36 49.52 48.67 48.76 232,226 -0.75(-1.52%)
Feb 20, 2024 49.54 50.14 49.26 49.51 119,512 -0.39(-0.78%)
Feb 16, 2024 50.01 50.43 49.70 49.90 156,892 -0.34(-0.67%)
Feb 15, 2024 49.40 50.55 49.36 50.24 124,596 +1.15(+2.35%)
Feb 14, 2024 49.26 49.54 48.73 49.09 103,143 +0.18(+0.37%)
Feb 13, 2024 50.08 50.13 48.73 48.91 110,726 -1.53(-3.03%)
Feb 12, 2024 49.60 50.76 49.60 50.44 98,941 +0.99(+2.01%)
Feb 09, 2024 48.83 49.67 48.66 49.44 74,126 +0.77(+1.59%)
Feb 08, 2024 48.51 48.77 48.23 48.67 62,432 +0.20(+0.41%)
Feb 07, 2024 48.57 48.72 48.24 48.47 55,276 -0.09(-0.18%)
Feb 06, 2024 48.23 49.13 48.23 48.56 82,629 +0.14(+0.29%)
Feb 05, 2024 48.51 48.94 48.01 48.42 94,781 -0.30(-0.61%)
Feb 02, 2024 48.73 49.06 48.44 48.72 79,428 -0.38(-0.77%)
Feb 01, 2024 49.28 49.71 48.09 49.10 266,622 -0.40(-0.80%)
Jan 31, 2024 48.83 51.19 48.83 49.49 234,607 +0.62(+1.26%)
Jan 30, 2024 48.38 48.92 48.21 48.88 61,624 +0.48(+0.98%)
Jan 29, 2024 48.49 48.91 48.09 48.40 82,600 -0.26(-0.53%)
Jan 26, 2024 48.01 48.69 48.01 48.66 91,956 +0.60(+1.24%)
Jan 25, 2024 48.24 48.37 47.83 48.06 62,233 -0.08(-0.17%)
Jan 24, 2024 48.35 48.68 48.11 48.14 63,790 -0.01(-0.02%)
Jan 23, 2024 48.45 48.77 47.92 48.15 76,105 -0.20(-0.41%)
Jan 22, 2024 47.63 48.40 47.63 48.35 78,315 +0.88(+1.86%)
Jan 19, 2024 46.98 47.49 46.97 47.47 91,145 +0.54(+1.14%)
Jan 18, 2024 46.58 47.04 46.39 46.93 92,714 +0.32(+0.68%)
Jan 17, 2024 46.24 46.98 46.15 46.61 112,498 +0.20(+0.43%)
Jan 16, 2024 46.16 47.16 46.01 46.42 135,616 +0.33(+0.71%)
Jan 12, 2024 46.26 46.35 45.82 46.09 68,286 +0.07(+0.15%)
Jan 11, 2024 45.98 46.43 45.32 46.02 85,990 +0.09(+0.19%)
Jan 10, 2024 45.85 46.15 45.73 45.93 65,283 -0.11(-0.24%)
Jan 09, 2024 46.17 46.22 45.58 46.04 60,148 -0.38(-0.81%)
Jan 08, 2024 46.25 46.50 45.92 46.42 83,696 +0.07(+0.15%)
Jan 05, 2024 46.47 46.89 46.31 46.35 88,408 -0.18(-0.38%)
Jan 04, 2024 46.53 47.02 46.43 46.52 94,712 +0.22(+0.47%)
Jan 03, 2024 46.67 47.40 46.31 46.31 104,790 -0.37(-0.79%)
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.