Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AMERISAFE, Inc. (AMSF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.63-1.33 (-2.51%)
At close: 04:00PM EDT
51.63 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202252.6652.9051.2151.6351.6374,687
Jul 05, 202252.3452.9751.1652.9652.96150,900
Jul 01, 202251.9152.8951.7052.7252.7268,300
Jun 30, 202250.0952.0149.6752.0152.01104,200
Jun 29, 202250.8551.0349.8450.3350.3360,600
Jun 28, 202251.3451.7150.8550.8550.8576,300
Jun 27, 202251.2551.5450.6551.0751.07108,900
Jun 24, 202250.0051.3849.1851.2551.25457,900
Jun 23, 202249.4350.3149.4349.7449.7463,200
Jun 22, 202248.9950.1448.4049.4449.4495,900
Jun 21, 202248.7849.7048.5249.2449.2462,900
Jun 17, 202248.7849.2948.0048.5148.51140,100
Jun 16, 202249.3249.3248.1448.4048.40108,000
Jun 15, 202249.9450.7449.4549.8549.8587,300
Jun 14, 202250.1350.4649.4649.8649.8662,700
Jun 13, 202249.6350.4549.6350.1850.18112,900
Jun 10, 202249.9850.6149.6250.4750.4766,700
Jun 09, 202249.9051.0349.5250.4250.4279,800
Jun 08, 202251.1351.1349.9950.1250.1261,500
Jun 07, 202250.8751.2050.5951.1451.14147,500
Jun 06, 202250.7051.3750.4851.3051.3071,500
Jun 03, 202250.9251.3250.3850.6050.6038,800
Jun 02, 202250.4051.4150.2951.3551.3560,700
Jun 01, 202250.4551.1149.8650.5450.5476,300
May 31, 202249.7550.5749.3050.4050.4087,000
May 27, 202249.9250.5049.6049.9549.9595,100
May 26, 202247.9250.2847.9249.9549.9596,100
May 25, 202248.6049.5048.5049.2649.26126,300
May 24, 202247.9648.7647.3148.5148.51164,800
May 23, 202248.5648.8147.9548.0648.06159,400
May 20, 202248.2248.6647.3948.0748.07312,800
May 19, 202248.3048.8447.4347.8247.82148,900
May 18, 202248.7849.6548.4548.6548.65142,500
May 17, 202248.1548.8347.8848.8348.8392,500
May 16, 202247.7948.2147.4047.6447.6496,600
May 13, 202247.8648.2447.4547.8747.8773,800
May 12, 202247.9748.4047.3447.8547.85117,900
May 11, 202247.2448.2347.2447.8247.8299,900
May 10, 202248.5748.7546.9547.1847.18134,300
May 09, 202248.0149.0748.0148.3948.39124,600
May 06, 202247.2348.3647.0348.2448.2481,000
May 05, 202247.5548.1446.5947.4747.4788,800
May 04, 202247.0248.0546.3948.0048.0068,300
May 03, 202247.0747.3046.6246.6246.6265,400
May 02, 202246.5347.7246.0047.0747.07118,000
Apr 29, 202248.1348.2046.3046.3546.35128,800
Apr 28, 202246.6049.0846.2248.5748.57141,400
Apr 27, 202245.5345.9445.2845.4345.43104,700
Apr 26, 202246.3546.4445.3245.4145.4195,200
Apr 25, 202246.1046.5545.5246.4446.4493,500
Apr 22, 202247.5847.5846.4146.5046.5046,200
Apr 21, 202247.4548.5147.1947.6547.6587,900
Apr 20, 202247.2547.5647.0147.1447.1485,900
Apr 19, 202246.7347.2346.4046.9446.9459,400
Apr 18, 202246.5847.0046.3646.6146.6174,800
Apr 14, 202247.0848.5846.2446.5346.5394,500
Apr 13, 202246.5547.1546.4446.8646.8670,200
Apr 12, 202247.1547.6446.4146.7446.74110,100
Apr 11, 202247.5847.9746.7946.8346.83150,500
Apr 08, 202248.3448.4047.2447.4047.40135,600
Apr 07, 202249.2449.5048.1848.2848.2882,000
Apr 06, 202248.7949.4748.5549.0049.00140,000
Apr 05, 202249.7249.7748.7348.8548.8564,700
Apr 04, 202250.9951.3549.3649.4849.48111,200
Apr 01, 202250.1051.2649.9551.2451.24152,300
Mar 31, 202250.6151.1749.5549.6749.67121,500
Mar 30, 202250.0751.2349.7850.4450.44103,300
Mar 29, 202249.9150.6249.3949.9349.93117,400
Mar 28, 202250.1650.3449.4649.7949.7946,900
Mar 25, 202249.2350.2148.8349.9849.98100,300
Mar 24, 202249.1149.4048.7449.3949.3953,400
Mar 23, 202248.8849.8548.7549.0949.0957,300
Mar 22, 202248.9049.5048.6349.2849.2857,300
Mar 21, 202248.7149.2848.4048.8648.8655,200
Mar 18, 202247.9048.6246.8848.5748.57229,300
Mar 17, 202247.5448.5647.4348.1448.14116,400
Mar 16, 202247.9548.2047.3547.8847.88154,100
Mar 15, 202248.0348.4647.3547.7247.7292,200
Mar 14, 202247.4348.1547.2447.9647.9679,300
Mar 11, 202246.9748.0346.8847.0147.01123,200
Mar 10, 202246.3847.0145.8646.9046.9091,100
Mar 09, 202247.2047.6246.7447.0347.0364,800
Mar 08, 202247.1047.3146.0646.7246.72119,900
Mar 07, 202246.5747.0546.0546.8346.83142,500
Mar 04, 202246.0347.4246.0346.8646.86228,900
Mar 03, 202247.0448.1846.8548.0648.06115,200
Mar 02, 202245.8647.2445.8647.0447.0485,900
Mar 01, 202247.0447.0445.6345.8645.86153,800
Feb 28, 202246.0147.2445.5047.1047.10298,400
Feb 25, 202245.1747.1444.8246.5046.50128,400
Feb 24, 202245.5345.9544.0645.1245.12110,500
Feb 23, 202251.2552.2345.8346.2646.26220,700
Feb 22, 202252.9453.6052.8953.3353.3379,900
Feb 18, 202252.1852.9452.1852.9452.9495,900
Feb 17, 202252.7952.7952.1452.4252.4268,700
Feb 16, 202253.1453.6852.7053.2353.2343,600
Feb 15, 202253.3354.3052.8753.3653.3684,700
Feb 14, 202252.7853.3952.5153.1353.1395,400
Feb 11, 202252.8653.4152.4052.7852.7884,100
Feb 10, 202253.7053.8052.5553.0153.0174,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement