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 |
| Mar 09, 2020 | $65.62 | $65.87 | $62.80 | $63.94 | 112 358 |
| Mar 06, 2020 | $65.90 | $68.56 | $65.60 | $68.36 | 95 651 |
| Mar 05, 2020 | $66.79 | $67.22 | $66.36 | $67.22 | 162 280 |
| Mar 04, 2020 | $67.53 | $68.23 | $66.32 | $68.21 | 58 324 |
| Mar 03, 2020 | $68.17 | $68.92 | $66.45 | $67.10 | 80 699 |
| Mar 02, 2020 | $65.42 | $68.54 | $65.35 | $68.39 | 136 457 |
| Feb 28, 2020 | $70.69 | $71.20 | $64.30 | $65.17 | 174 013 |
| Feb 27, 2020 | $73.40 | $74.12 | $71.48 | $71.64 | 163 559 |
| Feb 26, 2020 | $74.14 | $75.12 | $73.50 | $74.32 | 156 340 |
| Feb 25, 2020 | $74.70 | $74.82 | $73.54 | $73.86 | 148 547 |
| Feb 24, 2020 | $74.17 | $75.73 | $73.87 | $74.75 | 79 293 |
| Feb 21, 2020 | $77.06 | $77.62 | $74.92 | $75.68 | 191 753 |
| Feb 20, 2020 | $77.28 | $80.65 | $75.99 | $76.26 | 226 889 |
| Feb 19, 2020 | $70.41 | $71.40 | $70.37 | $70.78 | 81 682 |
| Feb 18, 2020 | $69.81 | $70.37 | $69.16 | $70.04 | 111 059 |
| Feb 14, 2020 | $69.41 | $70.11 | $68.98 | $70.04 | 54 990 |
| Feb 13, 2020 | $69.01 | $69.73 | $68.79 | $69.43 | 44 633 |
| Feb 12, 2020 | $69.60 | $69.60 | $68.85 | $69.25 | 64 246 |
| Feb 11, 2020 | $68.77 | $69.40 | $68.57 | $69.35 | 43 975 |
| Feb 10, 2020 | $68.06 | $68.75 | $67.94 | $68.70 | 45 070 |
| Feb 07, 2020 | $68.49 | $68.94 | $67.63 | $68.09 | 33 935 |
| Feb 06, 2020 | $68.44 | $69.04 | $67.82 | $68.56 | 49 146 |
| Feb 05, 2020 | $68.52 | $68.61 | $67.32 | $68.34 | 54 783 |
| Feb 04, 2020 | $69.70 | $69.77 | $68.01 | $68.01 | 88 612 |
| Feb 03, 2020 | $68.43 | $69.18 | $68.43 | $69.11 | 98 633 |
