VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

AMSF stock price (quote)

Monday, 22nd Jul 2019

Quick summary:

  • 30 day high of the AMSF stock price was $66.85 and low was $60.25.
  • 90 day high was $66.85 and low was $57.37.
  • 52 week high for AMERISAFE - $67.96 and low - $50.45.

Historical AMERISAFE prices

Date Open High Low Close Volume
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
2019-07-05 $63.92 $64.57 $63.39 $64.38 29879
2019-07-03 $63.41 $64.14 $63.29 $64.13 30768
2019-07-02 $63.58 $63.81 $62.77 $63.28 46274
2019-07-01 $63.89 $64.13 $62.93 $63.48 76089
2019-06-28 $62.21 $64.16 $62.05 $63.77 136210
2019-06-27 $60.71 $62.32 $60.25 $62.32 51309
2019-06-26 $62.42 $62.82 $60.42 $60.61 95595
2019-06-25 $63.47 $63.47 $61.97 $62.43 77552
2019-06-24 $63.63 $64.16 $63.29 $63.30 73476
2019-06-21 $63.09 $64.23 $61.52 $63.53 100858
2019-06-20 $61.50 $64.38 $61.15 $63.33 100383
2019-06-19 $61.40 $61.53 $60.65 $61.02 35465
2019-06-18 $61.35 $62.14 $60.96 $61.18 38043
2019-06-17 $61.44 $62.17 $60.60 $61.24 35154
2019-06-14 $60.90 $62.76 $60.90 $61.34 47224
2019-06-13 $60.44 $61.24 $59.83 $60.80 39779
2019-06-12 $60.15 $60.63 $60.12 $60.12 38506
2019-06-11 $61.11 $61.11 $59.72 $60.15 47445
2019-06-10 $60.80 $61.45 $60.45 $60.97 45794
2019-06-07 $60.76 $61.70 $60.48 $60.91 48787
2019-06-06 $60.44 $60.77 $59.91 $60.60 44375
2019-06-05 $60.57 $60.72 $60.00 $60.57 50326
2019-06-04 $60.48 $60.71 $59.36 $60.57 51545
2019-06-03 $59.71 $60.33 $58.96 $59.95 61452
2019-05-31 $59.28 $59.82 $58.70 $59.57 64631
2019-05-30 $59.83 $60.66 $59.22 $59.58 65517
2019-05-29 $59.83 $60.26 $59.08 $59.60 53359
2019-05-28 $60.79 $61.03 $59.84 $59.95 36580
2019-05-24 $60.38 $60.79 $60.17 $60.79 33983
2019-05-23 $59.71 $60.27 $59.53 $60.14 53284
2019-05-22 $59.91 $60.36 $59.13 $60.09 68092
2019-05-21 $59.90 $60.48 $59.74 $59.92 43374
2019-05-20 $58.95 $60.13 $58.78 $59.69 53372
2019-05-17 $59.80 $60.27 $59.06 $59.06 86669
2019-05-16 $60.33 $60.96 $60.11 $60.18 55271
2019-05-15 $59.53 $60.66 $59.30 $60.31 63939
2019-05-14 $59.00 $59.97 $58.79 $59.57 68328
2019-05-13 $59.80 $59.80 $58.61 $58.98 47784
2019-05-10 $59.22 $60.39 $58.76 $60.34 45944

Will AMSF stock price go up or down on Tue, 23 Jul 2019?

Predict
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