Skip to main content

Amerisafe Inc (NQ: AMSF )

53.36 -1.68 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 54.94 55.00 53.11 53.36 116,119 -1.68(-3.05%)
Dec 06, 2024 55.50 55.50 54.59 55.04 128,436 -3.80(-6.46%)
Dec 05, 2024 58.84 59.20 58.15 58.84 309,541 +0.35(+0.60%)
Dec 04, 2024 58.35 58.65 57.80 58.49 99,772 +0.21(+0.36%)
Dec 03, 2024 58.75 59.11 57.97 58.28 105,328 -0.30(-0.51%)
Dec 02, 2024 59.33 59.33 58.30 58.58 114,333 -0.44(-0.75%)
Nov 29, 2024 59.17 59.19 58.29 59.02 209,643 +0.27(+0.46%)
Nov 27, 2024 59.00 59.52 58.70 58.75 71,380 -0.02(-0.03%)
Nov 26, 2024 58.63 59.04 58.27 58.77 129,669 +0.17(+0.29%)
Nov 25, 2024 58.90 59.48 58.38 58.60 138,277 -0.09(-0.15%)
Nov 22, 2024 58.39 59.01 58.11 58.69 70,172 +0.62(+1.07%)
Nov 21, 2024 58.23 58.62 57.89 58.07 76,673 +0.23(+0.40%)
Nov 20, 2024 57.64 58.00 57.13 57.84 54,253 -0.17(-0.29%)
Nov 19, 2024 57.46 58.45 57.10 58.01 75,877 +0.05(+0.09%)
Nov 18, 2024 58.29 58.94 57.92 57.96 93,221 -0.32(-0.55%)
Nov 15, 2024 58.48 58.89 57.95 58.28 89,280 -0.01(-0.02%)
Nov 14, 2024 59.20 59.20 57.85 58.29 107,694 -1.00(-1.69%)
Nov 13, 2024 59.75 59.84 59.16 59.29 74,330 -0.37(-0.62%)
Nov 12, 2024 59.26 60.24 58.75 59.66 125,071 +0.14(+0.24%)
Nov 11, 2024 59.54 59.95 59.14 59.52 70,138 +0.51(+0.86%)
Nov 08, 2024 58.12 59.30 57.38 59.01 118,422 +1.25(+2.16%)
Nov 07, 2024 58.88 58.88 57.40 57.76 96,719 -1.27(-2.15%)
Nov 06, 2024 57.58 59.50 57.00 59.03 153,399 +4.08(+7.42%)
Nov 05, 2024 53.69 54.95 53.69 54.95 116,474 +1.14(+2.12%)
Nov 04, 2024 53.85 53.97 53.40 53.81 92,350 +0.03(+0.06%)
Nov 01, 2024 54.15 54.45 53.17 53.78 96,979 -0.27(-0.50%)
Oct 31, 2024 54.88 54.88 54.02 54.05 80,055 -0.68(-1.24%)
Oct 30, 2024 54.79 55.28 54.49 54.73 76,692 -0.12(-0.22%)
Oct 29, 2024 54.88 55.18 54.66 54.85 131,535 -0.04(-0.07%)
Oct 28, 2024 55.16 55.55 54.61 54.89 189,520 -0.09(-0.16%)
Oct 25, 2024 56.01 56.45 54.59 54.98 164,678 -1.19(-2.12%)
Oct 24, 2024 52.28 56.43 52.28 56.17 236,719 +5.38(+10.59%)
Oct 23, 2024 50.50 51.02 50.12 50.79 83,995 +0.00(+0.00%)
Oct 22, 2024 51.07 51.43 50.40 50.79 105,658 -0.25(-0.49%)
Oct 21, 2024 51.56 51.65 50.96 51.04 110,136 -0.48(-0.93%)
Oct 18, 2024 51.39 51.54 50.81 51.52 84,391 +0.11(+0.21%)
Oct 17, 2024 51.19 51.56 50.78 51.41 85,778 +0.43(+0.84%)
Oct 16, 2024 49.57 51.00 49.57 50.98 145,955 +1.29(+2.60%)
Oct 15, 2024 49.40 50.49 49.40 49.69 203,020 +0.34(+0.69%)
Oct 14, 2024 49.03 49.55 48.98 49.35 122,515 +0.35(+0.71%)
Oct 11, 2024 48.79 49.28 48.45 49.00 125,511 +0.35(+0.72%)
Oct 10, 2024 48.72 48.83 48.27 48.65 144,172 -0.07(-0.14%)
Oct 09, 2024 48.40 49.15 48.02 48.72 91,873 +0.46(+0.95%)
Oct 08, 2024 47.81 48.43 47.75 48.26 98,996 +0.54(+1.13%)
Oct 07, 2024 48.92 48.92 47.56 47.72 86,996 -1.22(-2.49%)
Oct 04, 2024 48.87 49.05 48.48 48.94 143,819 +0.40(+0.82%)
Oct 03, 2024 48.97 49.16 47.85 48.54 148,879 -0.65(-1.32%)
Oct 02, 2024 49.67 49.92 48.98 49.19 147,380 -0.26(-0.53%)
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.