AMSF Historical Prices | AMERISAFE, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Amerisafe, Inc. (AMSF)

-NasdaqGS

34.60 0.67(1.97%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	34.10	34.71	33.78	34.60	72,000	34.60
May 16, 2013	33.67	34.09	33.13	33.93	57,800	33.93
May 15, 2013	32.71	33.81	32.59	33.76	42,100	33.76
May 14, 2013	32.62	33.00	32.39	32.89	42,700	32.89
May 13, 2013	33.17	33.35	32.53	32.53	20,700	32.53
May 10, 2013	33.20	33.40	32.81	33.23	23,800	33.23
May 9, 2013	33.32	33.70	33.01	33.11	46,800	33.11
May 8, 2013	33.80	33.80	33.20	33.25	54,700	33.25
May 7, 2013	33.61	33.80	33.34	33.72	36,600	33.72
May 6, 2013	34.27	34.36	33.43	33.66	53,300	33.66
May 3, 2013	32.74	34.79	32.33	34.38	100,600	34.38
May 2, 2013	31.56	32.63	30.42	32.31	101,600	32.31
May 1, 2013	32.52	32.52	31.34	31.59	120,100	31.59
Apr 30, 2013	32.43	33.05	32.30	32.66	107,500	32.66
Apr 29, 2013	32.35	32.68	32.15	32.48	63,800	32.48
Apr 26, 2013	32.06	32.35	31.83	32.24	78,400	32.24
Apr 25, 2013	32.63	32.69	31.80	32.07	95,900	32.07
Apr 24, 2013	33.00	33.00	32.56	32.68	48,700	32.68
Apr 23, 2013	33.28	33.29	32.31	32.94	67,700	32.94
Apr 22, 2013	33.59	33.60	32.62	33.00	39,100	33.00
Apr 19, 2013	32.77	33.52	32.68	33.50	57,600	33.50
Apr 18, 2013	33.36	33.50	32.67	32.82	34,400	32.82
Apr 17, 2013	33.73	33.82	32.98	33.41	50,200	33.41
Apr 16, 2013	33.92	34.28	33.65	33.87	42,100	33.87
Apr 15, 2013	34.31	34.44	33.39	33.60	67,800	33.60
Apr 12, 2013	34.35	34.55	34.24	34.40	42,800	34.40
Apr 11, 2013	34.09	34.62	34.09	34.52	73,300	34.52
Apr 10, 2013	34.17	34.32	33.94	34.23	53,700	34.23
Apr 9, 2013	34.34	34.68	33.66	33.95	86,100	33.95
Apr 8, 2013	34.46	34.50	33.69	34.17	69,300	34.17
Apr 5, 2013	33.96	34.50	33.83	34.30	49,100	34.30
Apr 4, 2013	34.63	34.72	34.34	34.52	49,300	34.52
Apr 3, 2013	34.76	35.20	33.30	34.49	102,600	34.49
Apr 2, 2013	34.96	35.28	34.53	34.60	55,000	34.60
Apr 1, 2013	35.39	35.70	34.16	34.68	73,600	34.68
Mar 28, 2013	35.45	35.92	35.14	35.54	71,300	35.54
Mar 27, 2013	34.88	35.47	34.64	35.38	44,300	35.38
Mar 26, 2013	35.65	35.77	34.82	34.98	67,900	34.98
Mar 25, 2013	35.61	35.67	35.15	35.50	49,700	35.50
Mar 22, 2013	35.26	35.70	35.11	35.40	39,400	35.40
Mar 21, 2013	35.71	35.80	34.79	35.20	86,600	35.20
Mar 20, 2013	34.88	36.15	32.96	35.85	112,300	35.85
Mar 19, 2013	35.11	35.26	34.39	34.61	47,200	34.61
Mar 18, 2013	34.76	35.31	34.30	34.94	69,400	34.94
Mar 15, 2013	34.90	35.49	34.72	34.97	140,900	34.97
Mar 14, 2013	34.40	34.98	34.26	34.85	88,200	34.85
Mar 13, 2013	33.69	34.32	33.11	34.24	118,700	34.24
Mar 12, 2013	34.38	34.74	33.49	33.49	108,400	33.49
Mar 12, 2013	0.08 Dividend
Mar 11, 2013	34.14	34.57	33.71	34.34	62,400	34.26
Mar 8, 2013	34.50	34.50	34.01	34.22	55,500	34.14
Mar 7, 2013	34.31	34.63	34.10	34.20	63,000	34.12
Mar 6, 2013	34.49	34.85	34.05	34.37	138,700	34.29
Mar 5, 2013	34.00	34.54	33.96	34.32	123,800	34.24
Mar 4, 2013	32.93	34.22	32.87	34.07	134,000	33.99
Mar 1, 2013	32.51	33.01	32.51	32.90	135,200	32.82
Feb 28, 2013	31.99	33.88	30.24	32.62	231,000	32.54
Feb 27, 2013	28.71	29.38	28.63	29.14	22,300	29.07
Feb 26, 2013	28.82	29.01	28.53	28.69	19,100	28.62
Feb 25, 2013	29.47	29.54	28.63	28.70	30,800	28.63
Feb 22, 2013	29.30	29.45	28.91	29.40	52,300	29.33
Feb 21, 2013	28.99	29.68	28.89	29.10	44,000	29.03
Feb 20, 2013	30.02	30.02	28.91	28.97	58,800	28.90
Feb 19, 2013	29.22	30.07	29.22	30.07	57,200	30.00
Feb 15, 2013	29.55	29.55	28.96	29.22	33,600	29.15
Feb 14, 2013	29.34	29.79	29.30	29.30	21,900	29.23
Feb 13, 2013	29.27	29.48	29.07	29.32	21,800	29.25
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AMSF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Amerisafe, Inc. (AMSF)