NASDAQ:AMSF
AMERISAFE Stock Price (Quote)
$46.66
+1.06 (+2.32%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.61 | $51.80 | Wednesday, 1st May 2024 AMSF stock ended at $46.66. This is 2.32% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.99% from a day low at $45.51 to a day high of $46.87. |
| 90 days | $44.61 | $54.80 | |
| 52 weeks | $44.61 | $57.06 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $49.12 | $49.41 | $48.68 | $49.20 | 87 130 |
| Mar 27, 2023 | $49.41 | $49.73 | $48.89 | $49.10 | 58 564 |
| Mar 24, 2023 | $47.93 | $49.34 | $47.53 | $49.03 | 77 085 |
| Mar 23, 2023 | $49.05 | $49.66 | $48.33 | $48.41 | 59 947 |
| Mar 22, 2023 | $50.36 | $51.30 | $48.83 | $48.96 | 82 032 |
| Mar 21, 2023 | $50.85 | $51.60 | $50.40 | $50.61 | 88 037 |
| Mar 20, 2023 | $49.26 | $50.63 | $49.20 | $50.12 | 76 072 |
| Mar 17, 2023 | $50.58 | $50.58 | $48.92 | $49.18 | 251 346 |
| Mar 16, 2023 | $49.05 | $52.11 | $49.01 | $50.69 | 76 215 |
| Mar 15, 2023 | $50.23 | $50.31 | $48.58 | $49.51 | 94 294 |
| Mar 14, 2023 | $50.93 | $51.34 | $49.61 | $51.25 | 160 895 |
| Mar 13, 2023 | $50.04 | $52.03 | $49.53 | $49.55 | 109 274 |
| Mar 10, 2023 | $50.91 | $51.56 | $50.27 | $50.79 | 72 722 |
| Mar 09, 2023 | $51.96 | $52.28 | $50.18 | $51.43 | 55 119 |
| Mar 08, 2023 | $52.80 | $53.49 | $51.92 | $52.29 | 63 279 |
| Mar 07, 2023 | $53.24 | $53.89 | $52.27 | $52.76 | 112 003 |
| Mar 06, 2023 | $53.78 | $54.15 | $52.90 | $53.26 | 79 702 |
| Mar 03, 2023 | $54.01 | $54.01 | $53.04 | $53.75 | 50 454 |
| Mar 02, 2023 | $53.75 | $54.24 | $53.46 | $54.04 | 40 780 |
| Mar 01, 2023 | $54.16 | $54.45 | $53.21 | $54.13 | 64 882 |
| Feb 28, 2023 | $53.82 | $55.20 | $53.50 | $54.54 | 85 256 |
| Feb 27, 2023 | $54.30 | $54.41 | $53.52 | $53.70 | 123 757 |
| Feb 24, 2023 | $54.21 | $54.32 | $53.64 | $54.02 | 58 058 |
| Feb 23, 2023 | $54.45 | $54.97 | $53.61 | $54.34 | 70 937 |
| Feb 22, 2023 | $54.45 | $55.09 | $53.69 | $54.46 | 123 704 |
