AMSF stock price (quote)

$66.31 -1.10% Monday, 16th Sep 2019

Close price at the end of the last trading day (Monday, 16th Sep 2019) of the AMSF stock was $66.31. This is 1.1% less than the trading day before Friday, 13th Sep 2019.

During the day the stock fluctuated 0.85% from a day low at $66.13 to a day high of $66.69.

Quick summary:

  • 30 day high of the AMSF stock price was $69.97 and low was $65.79.
  • 90 day high was $69.97 and low was $60.25.
  • 52 week high for AMERISAFE - $69.97 and low - $50.45.
VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical AMERISAFE prices

Date Open High Low Close Volume
2019-09-16 $66.69 $66.69 $66.13 $66.31 118979
2019-09-13 $66.89 $67.29 $66.20 $67.05 97710
2019-09-12 $67.62 $67.71 $66.33 $66.69 102085
2019-09-11 $66.30 $67.74 $65.84 $67.36 82126
2019-09-10 $67.07 $67.37 $65.79 $66.06 163602
2019-09-09 $67.78 $67.93 $66.58 $67.10 70893
2019-09-06 $67.86 $68.76 $67.69 $67.76 61863
2019-09-05 $68.51 $68.70 $67.49 $67.76 93818
2019-09-04 $68.33 $68.48 $67.66 $68.24 68456
2019-09-03 $68.42 $68.86 $67.67 $67.86 68829
2019-08-30 $68.70 $68.91 $68.04 $68.70 61711
2019-08-29 $68.55 $69.00 $68.17 $68.53 50731
2019-08-28 $67.56 $68.65 $67.44 $68.15 41766
2019-08-27 $68.55 $68.69 $67.58 $67.78 62715
2019-08-26 $68.22 $68.64 $67.60 $68.30 119673
2019-08-23 $69.31 $69.72 $67.43 $67.78 84988
2019-08-22 $68.69 $69.73 $68.32 $69.45 60189
2019-08-21 $68.61 $68.91 $68.21 $68.68 75358
2019-08-20 $69.19 $69.41 $68.16 $68.36 72490
2019-08-19 $68.85 $69.97 $68.73 $69.30 60815
2019-08-16 $67.76 $68.99 $67.67 $68.83 95857
2019-08-15 $66.66 $68.04 $66.56 $67.48 78270
2019-08-14 $66.42 $66.95 $66.10 $66.56 90074
2019-08-13 $66.43 $67.34 $66.06 $66.90 80038
2019-08-12 $66.05 $66.94 $65.51 $66.41 85410
2019-08-09 $66.48 $66.69 $65.57 $66.03 107495
2019-08-08 $66.11 $67.74 $65.81 $66.39 152353
2019-08-07 $65.23 $66.03 $64.16 $65.76 130856
2019-08-06 $64.59 $65.78 $64.42 $65.42 175648
2019-08-05 $64.76 $65.74 $63.08 $64.28 145362
2019-08-02 $65.68 $65.93 $64.96 $65.51 54646
2019-08-01 $66.99 $66.99 $64.80 $65.52 134755
2019-07-31 $65.62 $66.67 $64.91 $65.06 95718
2019-07-30 $64.53 $65.91 $64.53 $65.61 78239
2019-07-29 $65.56 $66.04 $64.50 $64.50 76996
2019-07-26 $64.83 $65.78 $64.68 $65.55 60460
2019-07-25 $65.46 $65.49 $64.56 $64.88 53619
2019-07-24 $64.32 $65.70 $64.08 $65.31 100676
2019-07-23 $65.26 $65.26 $64.20 $64.53 41065
2019-07-22 $64.99 $65.43 $64.24 $65.16 69269
2019-07-19 $66.40 $66.85 $64.84 $65.03 111068
2019-07-18 $66.01 $66.83 $65.87 $66.33 80620
2019-07-17 $65.43 $66.26 $65.17 $66.14 77955
2019-07-16 $65.37 $66.05 $64.89 $65.58 94948
2019-07-15 $64.66 $65.48 $64.23 $65.12 149562
2019-07-12 $64.18 $64.89 $63.95 $64.75 54627
2019-07-11 $64.62 $64.87 $63.87 $63.94 53272
2019-07-10 $63.96 $65.04 $63.96 $64.58 69841
2019-07-09 $63.55 $64.02 $63.22 $63.79 57795
2019-07-08 $64.29 $64.77 $63.56 $63.74 71408
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSE | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT