NASDAQ:AMSF
AMERISAFE Stock Price (Quote)
$45.56
-0.260 (-0.567%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.88 | $51.80 | Friday, 26th Apr 2024 AMSF stock ended at $45.56. This is 0.567% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.10% from a day low at $45.49 to a day high of $46.90. |
| 90 days | $44.88 | $54.80 | |
| 52 weeks | $44.88 | $57.06 |
| Date | Open | High | Low | Close | Volume |
| Feb 14, 2024 | $49.60 | $49.89 | $49.07 | $49.43 | 100 102 |
| Feb 13, 2024 | $50.43 | $50.48 | $49.07 | $49.25 | 106 292 |
| Feb 12, 2024 | $49.95 | $51.11 | $49.95 | $50.79 | 95 182 |
| Feb 09, 2024 | $49.17 | $50.02 | $49.00 | $49.79 | 68 614 |
| Feb 08, 2024 | $48.85 | $49.10 | $48.57 | $49.01 | 57 974 |
| Feb 07, 2024 | $48.91 | $49.05 | $48.58 | $48.81 | 51 021 |
| Feb 06, 2024 | $48.57 | $49.47 | $48.57 | $48.90 | 65 097 |
| Feb 05, 2024 | $48.85 | $49.28 | $48.35 | $48.76 | 86 788 |
| Feb 02, 2024 | $49.07 | $49.40 | $48.78 | $49.06 | 64 098 |
| Feb 01, 2024 | $49.62 | $50.06 | $48.43 | $49.44 | 258 509 |
| Jan 31, 2024 | $49.17 | $51.49 | $49.17 | $49.84 | 221 725 |
| Jan 30, 2024 | $48.72 | $49.26 | $48.60 | $49.22 | 58 178 |
| Jan 29, 2024 | $48.83 | $49.09 | $48.43 | $48.74 | 79 936 |
| Jan 26, 2024 | $48.35 | $49.03 | $48.35 | $49.00 | 88 426 |
| Jan 25, 2024 | $48.58 | $48.58 | $48.17 | $48.40 | 57 379 |
| Jan 24, 2024 | $48.69 | $49.02 | $48.45 | $48.48 | 58 348 |
| Jan 23, 2024 | $48.79 | $49.11 | $48.25 | $48.49 | 67 424 |
| Jan 22, 2024 | $47.96 | $48.74 | $47.96 | $48.69 | 75 066 |
| Jan 19, 2024 | $47.31 | $47.82 | $47.31 | $47.80 | 84 544 |
| Jan 18, 2024 | $46.91 | $47.36 | $46.71 | $47.26 | 78 231 |
| Jan 17, 2024 | $46.56 | $47.26 | $46.55 | $46.94 | 108 922 |
| Jan 16, 2024 | $46.48 | $47.42 | $46.37 | $46.74 | 117 863 |
| Jan 12, 2024 | $46.58 | $46.67 | $46.14 | $46.41 | 65 023 |
| Jan 11, 2024 | $46.30 | $46.76 | $45.64 | $46.34 | 79 999 |
| Jan 10, 2024 | $46.17 | $46.47 | $46.05 | $46.25 | 62 966 |
