Skip to main content

AMERISAFE, Inc. - Common Stock (NQ:AMSF)

43.73 -0.14 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 43.85 44.27 43.37 43.73 186,898 -0.14(-0.32%)
Jun 27, 2025 43.52 44.13 43.19 43.87 207,679 +0.38(+0.87%)
Jun 26, 2025 43.20 43.58 42.84 43.49 158,033 +0.52(+1.21%)
Jun 25, 2025 44.14 44.14 42.93 42.97 199,708 -1.33(-3.00%)
Jun 24, 2025 44.38 44.54 43.87 44.30 146,978 +0.09(+0.20%)
Jun 23, 2025 43.52 44.31 43.06 44.21 145,460 +0.71(+1.63%)
Jun 20, 2025 44.11 44.24 43.40 43.50 276,453 -0.34(-0.78%)
Jun 18, 2025 43.77 44.16 43.56 43.84 162,990 +0.09(+0.21%)
Jun 17, 2025 44.24 44.79 43.73 43.75 130,758 -0.69(-1.55%)
Jun 16, 2025 44.55 44.94 44.36 44.44 151,440 -0.01(-0.02%)
Jun 13, 2025 44.74 44.93 44.37 44.45 110,060 -0.41(-0.91%)
Jun 12, 2025 44.64 45.15 44.44 44.86 165,287 +0.08(+0.18%)
Jun 11, 2025 45.07 45.29 44.59 44.78 188,045 -0.18(-0.40%)
Jun 10, 2025 45.16 45.31 44.65 44.96 117,779 -0.30(-0.66%)
Jun 09, 2025 45.49 45.58 44.26 45.26 184,490 -0.19(-0.41%)
Jun 06, 2025 45.58 45.65 45.12 45.44 186,712 +0.30(+0.66%)
Jun 05, 2025 45.44 45.87 44.87 45.15 169,345 -0.37(-0.81%)
Jun 04, 2025 46.74 46.87 45.32 45.51 134,703 -1.22(-2.61%)
Jun 03, 2025 46.99 47.35 46.32 46.73 92,426 -0.49(-1.03%)
Jun 02, 2025 47.06 47.39 46.68 47.22 82,399 +0.16(+0.34%)
May 30, 2025 46.72 47.23 46.60 47.06 84,121 +0.31(+0.66%)
May 29, 2025 46.03 46.81 45.85 46.75 76,477 +0.70(+1.53%)
May 28, 2025 46.38 46.63 45.40 46.05 89,273 -0.53(-1.13%)
May 27, 2025 46.12 46.58 45.63 46.58 76,926 +0.58(+1.27%)
May 23, 2025 45.69 46.18 45.41 45.99 61,702 +0.02(+0.04%)
May 22, 2025 46.37 46.60 45.77 45.97 82,039 -0.42(-0.90%)
May 21, 2025 46.87 46.96 46.12 46.39 59,416 -0.87(-1.85%)
May 20, 2025 47.53 48.12 47.16 47.26 50,610 -0.55(-1.14%)
May 19, 2025 47.25 47.86 46.98 47.80 60,473 +0.27(+0.56%)
May 16, 2025 47.11 47.61 46.67 47.54 100,469 +0.43(+0.90%)
May 15, 2025 45.76 47.13 45.76 47.11 71,430 +1.48(+3.24%)
May 14, 2025 46.19 46.77 45.51 45.63 69,165 -0.70(-1.52%)
May 13, 2025 46.98 47.36 46.24 46.34 98,292 -0.50(-1.06%)
May 12, 2025 47.45 47.45 46.13 46.83 76,711 +0.05(+0.11%)
May 09, 2025 46.86 47.02 46.59 46.78 57,776 -0.22(-0.46%)
May 08, 2025 46.06 47.48 45.94 47.00 114,201 +0.99(+2.15%)
May 07, 2025 46.94 47.21 45.96 46.01 80,324 -0.68(-1.47%)
May 06, 2025 46.08 47.35 46.08 46.69 120,854 +0.57(+1.23%)
May 05, 2025 46.33 47.66 45.58 46.13 123,998 -0.11(-0.24%)
May 02, 2025 46.84 47.39 45.33 46.24 94,886 +0.80(+1.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.