AMERISAFE, Inc. (AMSF)
NASDAQ: AMSF · Real-Time Price · USD
58.69
+0.62 (1.07%)
Nov 22, 2024, 4:00 PM EST - Market closed

AMERISAFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202458.3959.0158.1158.6958.691.07%70,172
Nov 21, 202458.2358.6257.8958.0758.070.40%76,673
Nov 20, 202457.6458.0057.1357.8457.84-0.29%54,253
Nov 19, 202457.4658.4557.1058.0158.010.09%76,293
Nov 18, 202458.2958.9457.9257.9657.96-0.55%93,221
Nov 15, 202458.4858.8957.9558.2858.28-0.02%89,280
Nov 14, 202459.2059.2057.8658.2958.29-1.69%107,694
Nov 13, 202459.7559.8459.1659.2959.29-0.62%74,330
Nov 12, 202459.2660.2458.7559.6659.660.24%125,071
Nov 11, 202459.5459.9559.1459.5259.520.86%70,138
Nov 8, 202458.1259.3057.3859.0159.012.16%118,422
Nov 7, 202458.8858.8857.4057.7657.76-2.15%96,719
Nov 6, 202457.5859.5057.0059.0359.037.42%153,417
Nov 5, 202453.6954.9653.6954.9554.952.12%116,474
Nov 4, 202453.8553.9753.4053.8153.810.06%92,350
Nov 1, 202454.1554.4553.1753.7853.78-0.50%96,979
Oct 31, 202454.8854.8854.0254.0554.05-1.24%80,055
Oct 30, 202454.7955.2854.4954.7354.73-0.22%76,692
Oct 29, 202454.8855.1854.6654.8554.85-0.07%131,535
Oct 28, 202455.1655.5554.6154.8954.89-0.16%189,520
Oct 25, 202456.0156.4654.5954.9854.98-2.12%164,678
Oct 24, 202452.2856.4352.2856.1756.1710.59%236,819
Oct 23, 202450.5051.0250.1250.7950.79-83,995
Oct 22, 202451.0751.4350.4050.7950.79-0.49%105,658
Oct 21, 202451.5651.6550.9651.0451.04-0.93%110,136
Oct 18, 202451.3951.5450.8151.5251.520.21%84,391
Oct 17, 202451.1951.5650.7851.4151.410.84%85,778
Oct 16, 202449.5751.0049.5750.9850.982.60%145,955
Oct 15, 202449.4050.4949.4049.6949.690.69%203,020
Oct 14, 202449.0349.5548.9849.3549.350.71%122,515
Oct 11, 202448.7949.2848.4549.0049.000.72%125,511
Oct 10, 202448.7248.8348.2748.6548.65-0.14%144,172
Oct 9, 202448.4049.1548.0248.7248.720.95%91,873
Oct 8, 202447.8148.4347.7548.2648.261.13%98,996
Oct 7, 202448.9248.9247.5647.7247.72-2.49%86,996
Oct 4, 202448.8749.0648.4848.9448.940.82%143,821
Oct 3, 202448.9749.1647.8548.5448.54-1.32%148,879
Oct 2, 202449.6749.9248.9849.1949.19-0.53%147,380
Oct 1, 202448.2849.5047.8949.4549.452.32%107,136
Sep 30, 202448.2348.4848.0648.3348.330.02%114,978
Sep 27, 202448.6048.6248.1648.3248.32-0.33%132,943
Sep 26, 202448.0848.9047.9948.4848.481.19%104,889
Sep 25, 202447.9448.3047.7147.9147.910.13%123,859
Sep 24, 202448.1748.2647.6747.8547.85-0.70%91,447
Sep 23, 202447.9848.4047.9448.1948.190.57%107,214
Sep 20, 202449.5750.1247.7047.9147.91-2.72%633,073
Sep 19, 202449.6249.6248.7749.2549.25-0.08%83,465
Sep 18, 202449.2649.9348.8449.2949.290.45%56,772
Sep 17, 202449.2849.7248.8749.0749.070.18%69,143
Sep 16, 202449.0549.3648.5148.9848.980.35%49,435
Sep 13, 202448.4249.0248.2348.8148.811.60%46,368
Sep 12, 202447.5248.1847.1248.0448.041.78%55,771
Sep 11, 202447.8247.8246.9947.2047.20-2.01%86,192
Sep 10, 202448.4448.7047.9548.1748.17-0.04%139,025
Sep 9, 202448.4248.7847.8148.1948.19-0.68%74,026
Sep 6, 202448.7248.9248.1748.5248.52-0.96%63,096
Sep 5, 202449.1849.1848.4948.9948.620.39%55,871
Sep 4, 202449.8149.9448.4348.8048.43-2.03%93,620
Sep 3, 202449.9650.3649.5349.8149.43-0.62%66,220
Aug 30, 202450.0550.1949.5650.1249.740.54%52,642
Aug 29, 202449.5750.1049.2349.8549.470.54%73,976
Aug 28, 202449.1049.7449.1049.5849.210.49%261,654
Aug 27, 202449.1949.6848.7849.3448.970.02%68,668
Aug 26, 202449.6649.8649.2249.3348.96-63,254
Aug 23, 202448.7849.9148.5849.3348.961.50%69,660
Aug 22, 202448.5448.8948.0648.6048.23-0.18%37,891
Aug 21, 202447.9948.7347.9548.6948.321.52%48,799
Aug 20, 202448.3248.8547.7847.9647.60-1.01%46,898
Aug 19, 202447.4948.4647.4548.4548.081.83%73,202
Aug 16, 202447.2547.7747.1447.5847.220.70%71,380
Aug 15, 202447.0647.6646.8947.2546.891.53%76,815
Aug 14, 202446.3646.5645.5546.5446.190.87%119,323
Aug 13, 202446.2746.4345.5846.1445.790.50%135,101
Aug 12, 202446.7146.9045.8545.9145.56-2.01%81,342
Aug 9, 202446.8647.1746.4846.8546.500.30%161,068
Aug 8, 202447.2947.6246.5646.7146.36-0.55%89,870
Aug 7, 202446.9647.5646.7846.9746.620.54%129,298
Aug 6, 202446.6247.0546.0646.7246.370.15%113,613
Aug 5, 202446.7246.7445.7546.6546.30-0.89%117,416
Aug 2, 202446.2947.4246.2947.0746.710.15%106,668
Aug 1, 202447.8747.8746.5047.0046.64-1.01%177,297
Jul 31, 202447.8448.3047.0047.4847.12-0.77%155,588
Jul 30, 202447.3548.8744.6247.8547.49-3.68%220,184
Jul 29, 202450.8750.8749.6249.6849.30-1.86%110,498
Jul 26, 202449.7450.8749.7450.6250.242.28%126,685
Jul 25, 202448.7849.8648.7849.4949.121.94%114,347
Jul 24, 202448.1449.1748.1448.5548.180.35%92,975
Jul 23, 202447.6648.7447.4548.3848.011.13%90,885
Jul 22, 202447.3448.2247.2147.8447.480.67%91,813
Jul 19, 202448.6349.0147.3447.5247.16-2.06%133,029
Jul 18, 202448.2049.5548.2048.5248.15-0.37%84,782
Jul 17, 202447.2548.9347.2548.7048.332.76%148,559
Jul 16, 202446.9047.8246.9047.3947.031.30%133,426
Jul 15, 202445.7046.8745.7046.7846.433.15%115,898
Jul 12, 202445.0145.7845.0145.3545.011.32%117,557
Jul 11, 202444.0445.1243.9044.7644.422.52%121,195
Jul 10, 202443.1543.7243.1543.6643.330.88%86,494
Jul 9, 202443.2343.7642.9143.2842.950.37%114,963
Jul 8, 202443.2943.9743.0643.1242.790.16%78,080
Jul 5, 202443.3043.3042.6843.0542.72-0.83%114,434