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 |
| Jun 11, 2020 | $62.15 | $63.77 | $61.67 | $62.00 | 130 434 |
| Jun 10, 2020 | $66.70 | $66.70 | $64.20 | $64.44 | 78 628 |
| Jun 09, 2020 | $66.29 | $67.64 | $65.43 | $66.58 | 132 309 |
| Jun 08, 2020 | $69.73 | $70.26 | $66.98 | $67.45 | 148 050 |
| Jun 05, 2020 | $67.30 | $70.26 | $64.80 | $69.03 | 146 536 |
| Jun 04, 2020 | $64.25 | $65.12 | $62.17 | $65.00 | 121 343 |
| Jun 03, 2020 | $64.25 | $65.83 | $63.83 | $65.00 | 69 538 |
| Jun 02, 2020 | $61.47 | $63.51 | $60.43 | $63.17 | 78 487 |
| Jun 01, 2020 | $61.67 | $61.91 | $60.97 | $61.07 | 107 664 |
| May 29, 2020 | $62.61 | $63.01 | $60.55 | $61.38 | 134 482 |
| May 28, 2020 | $64.08 | $64.37 | $62.75 | $63.06 | 98 822 |
| May 27, 2020 | $63.64 | $64.56 | $63.00 | $63.23 | 134 788 |
| May 26, 2020 | $64.30 | $64.63 | $62.39 | $62.71 | 165 034 |
| May 22, 2020 | $62.14 | $63.32 | $62.08 | $62.16 | 104 572 |
| May 21, 2020 | $61.55 | $62.51 | $61.53 | $61.99 | 91 356 |
| May 20, 2020 | $60.15 | $62.43 | $59.84 | $61.82 | 111 754 |
| May 19, 2020 | $59.11 | $61.13 | $58.97 | $59.16 | 86 053 |
| May 18, 2020 | $58.07 | $59.85 | $57.90 | $59.20 | 144 072 |
| May 15, 2020 | $55.01 | $56.01 | $54.69 | $55.84 | 178 056 |
| May 14, 2020 | $54.84 | $55.98 | $54.69 | $55.43 | 134 120 |
| May 13, 2020 | $57.74 | $57.74 | $55.98 | $56.16 | 100 056 |
| May 12, 2020 | $60.39 | $62.54 | $58.26 | $58.45 | 143 817 |
| May 11, 2020 | $60.77 | $61.67 | $60.31 | $60.31 | 86 101 |
| May 08, 2020 | $61.14 | $62.11 | $61.12 | $61.70 | 103 592 |
| May 07, 2020 | $60.77 | $61.36 | $59.82 | $60.02 | 105 674 |
