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 |
| Jul 17, 2020 | $62.55 | $63.22 | $62.41 | $62.50 | 50 000 |
| Jul 16, 2020 | $63.36 | $63.70 | $62.26 | $62.85 | 104 000 |
| Jul 15, 2020 | $63.78 | $64.75 | $63.04 | $63.50 | 112 900 |
| Jul 14, 2020 | $62.83 | $63.31 | $61.79 | $62.59 | 98 200 |
| Jul 13, 2020 | $62.85 | $63.52 | $62.04 | $62.54 | 131 300 |
| Jul 10, 2020 | $59.57 | $62.40 | $58.49 | $62.02 | 137 600 |
| Jul 09, 2020 | $58.90 | $59.97 | $57.72 | $59.42 | 148 400 |
| Jul 08, 2020 | $59.00 | $59.77 | $58.31 | $59.19 | 87 400 |
| Jul 07, 2020 | $59.13 | $59.65 | $58.80 | $59.18 | 123 900 |
| Jul 06, 2020 | $61.04 | $62.10 | $59.56 | $59.67 | 54 700 |
| Jul 02, 2020 | $61.03 | $62.11 | $59.84 | $59.96 | 60 092 |
| Jul 01, 2020 | $61.11 | $61.89 | $60.05 | $60.07 | 71 826 |
| Jun 30, 2020 | $60.97 | $62.23 | $60.97 | $61.16 | 77 480 |
| Jun 29, 2020 | $59.72 | $61.57 | $59.72 | $60.95 | 61 847 |
| Jun 26, 2020 | $59.37 | $59.73 | $58.35 | $59.13 | 154 799 |
| Jun 25, 2020 | $59.08 | $60.12 | $58.35 | $59.98 | 71 389 |
| Jun 24, 2020 | $59.79 | $59.79 | $57.51 | $59.20 | 99 168 |
| Jun 23, 2020 | $60.51 | $61.30 | $60.31 | $60.54 | 69 134 |
| Jun 22, 2020 | $60.37 | $61.09 | $59.60 | $59.81 | 51 329 |
| Jun 19, 2020 | $61.81 | $62.47 | $60.07 | $60.82 | 161 670 |
| Jun 18, 2020 | $60.61 | $62.29 | $60.61 | $61.73 | 57 968 |
| Jun 17, 2020 | $62.02 | $62.36 | $60.43 | $61.20 | 90 292 |
| Jun 16, 2020 | $63.44 | $64.30 | $61.35 | $61.75 | 144 447 |
| Jun 15, 2020 | $59.65 | $62.70 | $59.65 | $61.47 | 84 659 |
| Jun 12, 2020 | $63.80 | $64.15 | $59.96 | $61.13 | 180 932 |
