AMSF stock price (quote)

$67.03 0.00% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the AMSF stock was $67.03.

During the day the stock fluctuated 0.00% from a day low at $67.03 to a day high of $67.03.

Quick summary:

  • 30 day high of the AMSF stock price was $71.99 and low was $62.35.
  • 90 day high was $71.99 and low was $62.35.
  • 52 week high for AMERISAFE - $71.99 and low - $50.45.
Thursday November 14, 2019 Change 0.00% Price $67.03
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

Historical AMERISAFE prices

Date Open High Low Close Volume
2019-11-14 $67.03 $67.03 $67.03 $67.03 0
2019-11-13 $67.38 $67.70 $66.94 $67.03 74575
2019-11-12 $67.10 $67.88 $66.61 $67.55 76117
2019-11-11 $70.50 $71.07 $69.82 $70.60 139535
2019-11-08 $69.72 $70.37 $69.72 $70.12 131971
2019-11-07 $71.70 $71.87 $69.34 $69.72 104121
2019-11-06 $70.55 $71.75 $70.21 $71.25 100096
2019-11-05 $70.05 $70.69 $69.73 $70.33 172049
2019-11-04 $69.47 $70.42 $68.60 $70.01 166039
2019-11-01 $68.49 $71.99 $66.83 $68.77 275566
2019-10-31 $63.81 $64.10 $63.01 $63.53 96972
2019-10-30 $63.60 $64.18 $63.30 $63.97 55021
2019-10-29 $62.84 $64.04 $62.69 $63.73 81748
2019-10-28 $62.57 $63.34 $62.44 $62.91 68844
2019-10-25 $63.27 $63.27 $62.35 $62.45 48383
2019-10-24 $64.44 $64.44 $63.29 $63.47 65953
2019-10-23 $64.89 $64.89 $63.97 $64.35 62974
2019-10-22 $65.49 $65.71 $65.03 $65.03 65151
2019-10-21 $65.19 $65.91 $64.98 $65.48 79691
2019-10-18 $64.62 $65.09 $64.29 $64.97 75855
2019-10-17 $64.26 $64.95 $64.02 $64.82 61438
2019-10-16 $63.51 $64.43 $63.51 $64.25 63640
2019-10-15 $63.80 $64.52 $63.48 $63.66 83322
2019-10-14 $63.78 $64.44 $63.47 $63.81 48514
2019-10-11 $64.38 $65.05 $63.82 $63.92 52417
2019-10-10 $64.85 $65.08 $63.81 $63.85 70973
2019-10-09 $66.26 $66.26 $64.71 $64.82 59607
2019-10-08 $67.20 $67.67 $65.89 $65.99 104719
2019-10-07 $67.60 $68.13 $67.06 $67.59 93542
2019-10-04 $66.72 $67.85 $66.72 $67.81 85062
2019-10-03 $65.41 $66.66 $65.25 $66.55 127152
2019-10-02 $65.34 $65.75 $64.86 $65.48 177360
2019-10-01 $66.16 $66.75 $65.57 $65.82 123949
2019-09-30 $66.06 $66.90 $65.94 $66.11 141470
2019-09-27 $66.71 $66.75 $65.72 $66.00 65517
2019-09-26 $66.92 $67.30 $66.39 $66.64 59961
2019-09-25 $66.92 $67.56 $66.90 $67.06 107027
2019-09-24 $67.00 $67.29 $66.65 $66.89 107747
2019-09-23 $66.85 $67.34 $66.61 $66.82 121942
2019-09-20 $66.00 $67.33 $65.83 $67.10 287818
2019-09-19 $66.06 $66.79 $65.95 $66.02 120902
2019-09-18 $66.93 $67.42 $65.73 $66.01 105861
2019-09-17 $66.45 $67.26 $66.38 $66.79 92679
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
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | 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!

Proudly made at

ROCKIT