Stock Quote

Amerisafe Inc (NQ: AMSF )

55.08 +1.04 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 54.05 55.20 54.05 55.08 87,795 +1.04(+1.92%)
Jan 30, 2023 53.94 55.12 52.70 54.04 110,320 -0.01(-0.02%)
Jan 27, 2023 53.92 54.34 53.19 54.05 59,419 -0.08(-0.15%)
Jan 26, 2023 53.77 54.40 52.72 54.13 49,652 +0.35(+0.65%)
Jan 25, 2023 53.24 54.18 52.07 53.78 38,683 +0.42(+0.79%)
Jan 24, 2023 52.41 53.71 52.41 53.36 56,901 +0.85(+1.62%)
Jan 23, 2023 52.23 52.77 52.19 52.51 75,185 +0.38(+0.73%)
Jan 20, 2023 52.04 52.29 51.25 52.13 82,458 +0.45(+0.87%)
Jan 19, 2023 51.63 51.88 50.80 51.68 72,481 -0.05(-0.10%)
Jan 18, 2023 52.28 52.47 51.60 51.73 37,944 -0.60(-1.15%)
Jan 17, 2023 52.99 52.99 51.62 52.33 57,814 -0.37(-0.70%)
Jan 13, 2023 52.05 52.86 52.05 52.70 43,483 +0.33(+0.63%)
Jan 12, 2023 52.20 52.71 51.92 52.37 61,982 +0.55(+1.06%)
Jan 11, 2023 51.68 52.08 51.30 51.82 42,339 +0.26(+0.50%)
Jan 10, 2023 51.49 51.79 51.08 51.56 68,826 +0.20(+0.39%)
Jan 09, 2023 52.47 52.47 51.13 51.36 58,726 -0.53(-1.02%)
Jan 06, 2023 51.26 52.44 50.05 51.89 62,668 +0.95(+1.86%)
Jan 05, 2023 51.33 51.79 50.77 50.94 81,637 -0.62(-1.20%)
Jan 04, 2023 52.40 52.42 51.25 51.56 94,484 -0.67(-1.28%)
Jan 03, 2023 52.00 52.37 51.47 52.23 74,421 +0.26(+0.50%)
Dec 30, 2022 52.52 52.71 51.63 51.97 58,658 -0.90(-1.70%)
Dec 29, 2022 52.47 52.91 52.09 52.87 53,701 +0.68(+1.30%)
Dec 28, 2022 53.24 53.73 52.19 52.19 40,684 -1.21(-2.27%)
Dec 27, 2022 53.31 53.93 52.07 53.40 46,502 +0.08(+0.15%)
Dec 23, 2022 52.63 53.63 52.63 53.32 54,156 +0.42(+0.79%)
Dec 22, 2022 52.56 52.90 51.87 52.90 93,710 +0.08(+0.15%)
Dec 21, 2022 51.46 52.92 51.27 52.82 89,785 +1.71(+3.35%)
Dec 20, 2022 50.63 51.32 50.57 51.11 77,658 +0.48(+0.95%)
Dec 19, 2022 49.02 51.13 49.02 50.63 114,969 +1.41(+2.86%)
Dec 16, 2022 49.69 49.90 48.76 49.22 673,098 -0.71(-1.42%)
Dec 15, 2022 50.02 50.39 49.46 49.93 65,641 -0.59(-1.17%)
Dec 14, 2022 50.69 50.89 50.16 50.52 78,801 +0.13(+0.26%)
Dec 13, 2022 51.18 51.21 50.30 50.39 114,308 -0.15(-0.30%)
Dec 12, 2022 50.78 50.78 49.75 50.54 89,160 +0.13(+0.26%)
Dec 09, 2022 50.79 51.35 50.33 50.41 77,564 -0.69(-1.35%)
Dec 08, 2022 51.28 51.44 50.69 51.10 50,323 +0.21(+0.41%)
Dec 07, 2022 52.08 52.08 50.71 50.89 80,981 -1.08(-2.08%)
Dec 06, 2022 52.71 52.97 50.92 51.97 87,249 -0.51(-0.97%)
Dec 05, 2022 53.57 53.57 50.95 52.48 150,055 -1.67(-3.08%)
Dec 02, 2022 52.93 54.20 52.03 54.15 116,140 +0.89(+1.67%)
Dec 01, 2022 55.43 55.79 52.99 53.26 82,725 -2.11(-3.81%)
Nov 30, 2022 54.09 55.50 53.26 55.37 223,255 +1.57(+2.91%)
Nov 29, 2022 52.93 54.05 52.93 53.80 83,691 +0.79(+1.50%)
Nov 28, 2022 53.92 53.95 52.90 53.01 59,347 -0.66(-1.23%)
Nov 25, 2022 53.45 54.37 53.45 53.67 33,780 +0.50(+0.95%)
Nov 23, 2022 52.96 53.45 52.92 53.17 47,773 +0.21(+0.39%)
Nov 22, 2022 52.61 53.24 52.20 52.96 105,851 +0.77(+1.48%)
Nov 21, 2022 52.26 52.62 51.87 52.19 162,953 +0.17(+0.32%)
Nov 18, 2022 52.65 53.02 51.75 52.02 93,914 -0.20(-0.37%)
Nov 17, 2022 52.12 52.47 51.82 52.22 60,867 -0.18(-0.34%)
Nov 16, 2022 52.15 52.50 51.86 52.39 53,634 +0.11(+0.21%)
Nov 15, 2022 51.98 52.58 51.42 52.28 66,816 +0.71(+1.37%)
Nov 14, 2022 51.95 52.23 51.48 51.57 82,936 -0.19(-0.36%)
Nov 11, 2022 52.95 52.95 51.75 51.76 80,303 -0.83(-1.58%)
Nov 10, 2022 52.72 53.53 52.01 52.59 73,821 +0.70(+1.35%)
Nov 09, 2022 52.26 52.37 51.57 51.89 98,415 -0.35(-0.66%)
Nov 08, 2022 52.59 52.87 51.53 52.24 88,586 -0.55(-1.04%)
Nov 07, 2022 52.25 53.00 52.16 52.79 83,810 +0.39(+0.75%)
Nov 04, 2022 52.51 52.95 51.72 52.39 86,077 +0.13(+0.25%)
Nov 03, 2022 52.06 52.81 51.64 52.26 56,999 -0.21(-0.41%)
Nov 02, 2022 54.15 54.41 52.38 52.48 105,754 -1.90(-3.50%)
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.