U.S. Markets closed

AMERISAFE, Inc. (AMSF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.32+1.85 (+3.40%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202054.6156.9354.6156.3256.3298,600
Dec 03, 202054.1354.9454.0054.4754.4773,600
Dec 03, 20200.27 Dividend
Dec 02, 202055.4855.8753.9054.4754.2095,200
Dec 01, 202054.9855.7254.9855.4155.1496,800
Nov 30, 202055.5756.2254.5854.7354.46114,300
Nov 27, 202056.4856.4855.4656.0055.7229,600
Nov 25, 202057.0957.0956.3356.6356.3552,300
Nov 24, 202056.9957.4655.9157.4457.16127,800
Nov 23, 202057.4757.6356.6456.6456.3695,800
Nov 20, 202056.7757.6356.2957.4357.1589,900
Nov 19, 202057.5458.1456.5457.2756.9944,800
Nov 18, 202058.9759.2257.4957.5457.2562,600
Nov 17, 202059.0459.2558.0958.9558.6684,000
Nov 16, 202057.4859.8657.4859.1058.8171,400
Nov 13, 202058.2058.5657.3658.0857.7967,100
Nov 12, 202059.0059.0056.7557.8157.5286,000
Nov 11, 202059.5159.8358.1159.1558.8660,300
Nov 10, 202058.6160.5258.3660.0559.75149,700
Nov 09, 202061.1062.6258.2958.2958.00166,000
Nov 09, 20203.5 Dividend
Nov 06, 202061.4461.8860.3961.1057.31149,000
Nov 05, 202060.0161.3359.8460.2956.5578,400
Nov 04, 202059.7860.9459.0059.8556.1491,300
Nov 03, 202060.6061.2959.3060.0056.28122,400
Nov 02, 202059.3860.5158.5059.8556.1488,800
Oct 30, 202059.4662.8158.2358.9855.33195,600
Oct 29, 202061.0764.9759.1060.0356.31227,800
Oct 28, 202056.1158.2056.1158.0354.43146,900
Oct 27, 202057.6958.0657.1257.2153.6788,900
Oct 26, 202058.3058.3057.4158.2554.6469,200
Oct 23, 202058.5659.7558.5458.8655.2161,400
Oct 22, 202058.1258.9657.7058.3754.7558,200
Oct 21, 202056.9758.8156.6658.3254.7143,900
Oct 20, 202057.0357.4956.3857.1053.5663,300
Oct 19, 202057.6957.8656.4356.5153.0154,500
Oct 16, 202057.0359.0956.5357.3953.8365,600
Oct 15, 202056.6357.6655.9157.1753.6368,300
Oct 14, 202057.8258.8257.0957.2653.7168,500
Oct 13, 202058.6958.6957.2957.8154.2368,400
Oct 12, 202057.9459.1057.6658.9355.2869,600
Oct 09, 202057.7258.2957.4357.9554.3671,400
Oct 08, 202057.8658.6056.9457.5954.0264,600
Oct 07, 202058.3059.3557.4357.6854.1189,700
Oct 06, 202058.8059.2357.9158.0554.45104,000
Oct 05, 202058.2358.7557.9658.3854.7643,100
Oct 02, 202056.6458.3756.6457.8154.2368,900
Oct 01, 202057.5257.6056.4157.3053.75102,700
Sep 30, 202057.2758.0257.1157.3653.81101,300
Sep 29, 202058.1758.1756.5757.2253.6769,700
Sep 28, 202057.5259.1657.5258.0654.4666,200
Sep 25, 202056.9359.2056.9357.2053.6690,200
Sep 24, 202056.3657.9255.6956.9653.43165,600
Sep 23, 202055.9058.4255.8256.5053.00248,000
Sep 22, 202056.6857.5055.0056.1452.66170,900
Sep 21, 202056.4857.7655.4856.8053.28142,600
Sep 18, 202059.3359.8856.6257.5053.94347,900
Sep 17, 202059.9960.4558.5058.6455.01159,800
Sep 16, 202061.6161.6160.6260.7356.9774,200
Sep 15, 202063.8263.8261.5061.6157.7968,700
Sep 14, 202064.2265.1363.5263.6259.6859,400
Sep 11, 202064.0364.4263.5063.8759.9153,700
Sep 10, 202065.7665.9063.8963.9660.0045,200
Sep 10, 20200.27 Dividend
Sep 09, 202065.1666.5764.4965.0960.80109,300
Sep 08, 202065.4265.6863.5464.6860.4249,000
Sep 04, 202067.0167.1565.2465.6661.3449,700
Sep 03, 202067.1667.9465.8766.0861.7378,300
Sep 02, 202066.6268.2266.6267.1062.68109,000
Sep 01, 202066.4467.1266.0266.7362.34112,100
Aug 31, 202066.8166.9765.9366.7362.34140,800
Aug 28, 202067.7567.9066.6166.9262.5162,900
Aug 27, 202065.5967.7365.3567.2662.8380,600
Aug 26, 202065.4165.6965.1165.4961.1850,400
Aug 25, 202065.9566.5965.2665.6861.3656,800
Aug 24, 202065.4065.8064.8365.7761.4466,500
Aug 21, 202064.8165.6764.5765.1460.8543,700
Aug 20, 202064.9565.9564.6065.3061.0063,800
Aug 19, 202065.8266.6165.3365.4461.1377,400
Aug 18, 202065.6266.1665.2165.8261.4956,200
Aug 17, 202066.4966.4965.3265.8261.4942,500
Aug 14, 202065.9967.1865.8966.7462.3581,600
Aug 13, 202066.6166.7065.8166.1961.8345,500
Aug 12, 202068.5668.5666.3266.6262.2371,200
Aug 11, 202068.1169.4767.5967.9063.4392,500
Aug 10, 202067.9068.2867.1967.4262.9882,000
Aug 07, 202064.7367.8664.7367.7563.29131,400
Aug 06, 202063.9365.4863.9364.8360.56123,100
Aug 05, 202063.4665.1862.6164.1059.88116,800
Aug 04, 202063.1463.9161.9563.2559.0982,500
Aug 03, 202064.0364.6863.2363.4559.2768,900
Jul 31, 202063.6565.7957.2963.4659.28134,600
Jul 30, 202063.3664.8563.1263.9859.7776,500
Jul 29, 202063.0864.4763.0864.0959.8777,500
Jul 28, 202063.1663.4261.8562.6858.55150,800
Jul 27, 202063.3664.7663.0863.4059.2380,400
Jul 24, 202063.6163.7763.1063.6059.4145,800
Jul 23, 202062.2964.5562.2664.1559.9364,700
Jul 22, 202063.2463.9761.8862.7258.5959,100
Jul 21, 202062.0664.5962.0663.8159.6193,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...