NASDAQ:AMSF
AMERISAFE Stock Price (Quote)
$47.43
-0.0600 (-0.126%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.61 | $51.80 | Thursday, 9th May 2024 AMSF stock ended at $47.43. This is 0.126% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.83% from a day low at $46.65 to a day high of $47.51. |
| 90 days | $44.61 | $54.80 | |
| 52 weeks | $44.61 | $56.54 |
| Date | Open | High | Low | Close | Volume |
| Apr 14, 2020 | $66.72 | $68.79 | $65.94 | $66.91 | 102 847 |
| Apr 13, 2020 | $67.92 | $68.00 | $66.21 | $66.74 | 61 435 |
| Apr 09, 2020 | $67.15 | $69.42 | $66.83 | $68.75 | 86 741 |
| Apr 08, 2020 | $66.91 | $67.16 | $63.29 | $66.12 | 103 804 |
| Apr 07, 2020 | $66.53 | $67.05 | $65.02 | $66.47 | 175 052 |
| Apr 06, 2020 | $64.73 | $65.89 | $62.85 | $65.36 | 189 640 |
| Apr 03, 2020 | $63.15 | $64.05 | $61.54 | $63.16 | 119 441 |
| Apr 02, 2020 | $63.05 | $65.57 | $62.63 | $63.26 | 191 822 |
| Apr 01, 2020 | $62.47 | $64.51 | $61.72 | $63.90 | 166 888 |
| Mar 31, 2020 | $61.80 | $65.07 | $61.80 | $64.47 | 152 874 |
| Mar 30, 2020 | $58.26 | $63.46 | $57.63 | $63.00 | 93 239 |
| Mar 27, 2020 | $57.74 | $59.90 | $57.07 | $57.63 | 81 658 |
| Mar 26, 2020 | $56.07 | $60.06 | $54.49 | $59.47 | 95 089 |
| Mar 25, 2020 | $55.36 | $57.86 | $54.09 | $55.23 | 197 935 |
| Mar 24, 2020 | $54.44 | $56.56 | $51.62 | $55.46 | 141 275 |
| Mar 23, 2020 | $54.15 | $54.36 | $50.07 | $52.46 | 145 275 |
| Mar 20, 2020 | $59.06 | $60.69 | $52.56 | $53.11 | 244 842 |
| Mar 19, 2020 | $53.64 | $61.01 | $53.23 | $59.54 | 140 843 |
| Mar 18, 2020 | $55.59 | $57.91 | $48.02 | $54.25 | 136 667 |
| Mar 17, 2020 | $51.59 | $59.69 | $50.01 | $59.35 | 151 326 |
| Mar 16, 2020 | $52.64 | $57.39 | $50.40 | $50.91 | 102 504 |
| Mar 13, 2020 | $56.36 | $57.62 | $53.51 | $57.38 | 150 377 |
| Mar 12, 2020 | $57.70 | $57.70 | $52.88 | $53.92 | 169 778 |
| Mar 11, 2020 | $62.40 | $62.58 | $59.76 | $60.99 | 122 363 |
| Mar 10, 2020 | $65.17 | $66.32 | $61.45 | $63.70 | 115 225 |
