Skip to main content

Amerisafe Inc (NQ: AMSF )

48.54 -0.65 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 48.28 49.50 47.89 49.45 107,136 +1.12(+2.32%)
Sep 30, 2024 48.23 48.48 48.06 48.33 114,978 +0.01(+0.02%)
Sep 27, 2024 48.60 48.62 48.16 48.32 132,943 -0.16(-0.33%)
Sep 26, 2024 48.08 48.90 47.98 48.48 104,889 +0.57(+1.19%)
Sep 25, 2024 47.94 48.30 47.70 47.91 123,859 +0.06(+0.13%)
Sep 24, 2024 48.17 48.26 47.67 47.85 91,447 -0.34(-0.70%)
Sep 23, 2024 47.98 48.40 47.94 48.19 107,214 +0.28(+0.57%)
Sep 20, 2024 49.57 50.12 47.70 47.91 633,073 -1.34(-2.72%)
Sep 19, 2024 49.62 49.62 48.77 49.25 83,465 -0.04(-0.08%)
Sep 18, 2024 49.26 49.93 48.84 49.29 56,772 +0.22(+0.45%)
Sep 17, 2024 49.28 49.72 48.87 49.07 69,143 +0.09(+0.18%)
Sep 16, 2024 49.05 49.36 48.51 48.98 49,435 +0.17(+0.35%)
Sep 13, 2024 48.42 49.02 48.23 48.81 46,368 +0.77(+1.60%)
Sep 12, 2024 47.52 48.17 47.12 48.04 55,771 +0.84(+1.78%)
Sep 11, 2024 47.82 47.82 46.98 47.20 86,192 -0.97(-2.01%)
Sep 10, 2024 48.44 48.70 47.95 48.17 139,025 -0.02(-0.04%)
Sep 09, 2024 48.42 48.78 47.80 48.19 74,026 -0.33(-0.68%)
Sep 06, 2024 48.72 48.92 48.17 48.52 63,096 -0.10(-0.21%)
Sep 05, 2024 48.81 48.81 48.12 48.62 56,296 +0.19(+0.39%)
Sep 04, 2024 49.43 49.56 48.06 48.43 122,546 -1.00(-2.03%)
Sep 03, 2024 49.58 49.98 49.16 49.43 66,723 -0.31(-0.62%)
Aug 30, 2024 49.67 49.81 49.19 49.74 53,042 +0.27(+0.54%)
Aug 29, 2024 49.20 49.72 48.86 49.47 74,538 +0.27(+0.54%)
Aug 28, 2024 48.73 49.36 48.73 49.21 263,645 +0.24(+0.49%)
Aug 27, 2024 48.82 49.30 48.41 48.97 69,190 +0.01(+0.02%)
Aug 26, 2024 49.28 49.48 48.85 48.96 63,735 +0.00(+0.00%)
Aug 23, 2024 48.41 49.53 48.21 48.96 70,191 +0.72(+1.50%)
Aug 22, 2024 48.17 48.52 47.69 48.23 38,179 -0.09(-0.19%)
Aug 21, 2024 47.63 48.36 47.59 48.32 49,170 +0.72(+1.52%)
Aug 20, 2024 47.96 48.48 47.42 47.60 47,254 -0.49(-1.01%)
Aug 19, 2024 47.13 48.09 47.09 48.08 73,759 +0.86(+1.83%)
Aug 16, 2024 46.89 47.41 46.78 47.22 71,923 +0.33(+0.70%)
Aug 15, 2024 46.70 47.30 46.54 46.89 77,399 +0.70(+1.53%)
Aug 14, 2024 46.01 46.20 45.21 46.19 120,231 +0.40(+0.87%)
Aug 13, 2024 45.92 46.08 45.24 45.79 136,129 +0.23(+0.50%)
Aug 12, 2024 46.36 46.55 45.50 45.56 81,961 -0.93(-2.01%)
Aug 09, 2024 46.51 46.81 46.13 46.50 162,293 +0.14(+0.30%)
Aug 08, 2024 46.93 47.26 46.21 46.36 90,553 -0.26(-0.55%)
Aug 07, 2024 46.61 47.20 46.43 46.62 130,281 +0.25(+0.54%)
Aug 06, 2024 46.27 46.69 45.71 46.37 114,477 +0.07(+0.15%)
Aug 05, 2024 46.37 46.39 45.40 46.30 118,309 -0.42(-0.89%)
Aug 02, 2024 45.94 47.06 45.94 46.71 107,479 +0.07(+0.15%)
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.