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 |
| Sep 21, 2023 | $51.38 | $51.79 | $51.36 | $51.36 | 31 926 |
| Sep 20, 2023 | $51.61 | $52.01 | $51.45 | $51.45 | 53 683 |
| Sep 19, 2023 | $50.99 | $51.83 | $50.99 | $51.44 | 57 390 |
| Sep 18, 2023 | $51.13 | $51.60 | $50.87 | $51.13 | 50 256 |
| Sep 15, 2023 | $51.65 | $51.65 | $50.65 | $50.93 | 377 062 |
| Sep 14, 2023 | $50.64 | $51.58 | $50.64 | $51.57 | 60 823 |
| Sep 13, 2023 | $50.47 | $50.47 | $50.08 | $50.42 | 47 803 |
| Sep 12, 2023 | $51.25 | $51.58 | $50.34 | $50.38 | 60 238 |
| Sep 11, 2023 | $51.24 | $51.59 | $50.96 | $51.55 | 54 354 |
| Sep 08, 2023 | $51.83 | $52.16 | $50.92 | $51.16 | 48 569 |
| Sep 07, 2023 | $51.90 | $53.08 | $51.40 | $51.57 | 70 227 |
| Sep 06, 2023 | $51.80 | $52.58 | $51.63 | $52.04 | 61 284 |
| Sep 05, 2023 | $52.11 | $52.11 | $50.72 | $51.73 | 105 117 |
| Sep 01, 2023 | $51.98 | $52.85 | $51.98 | $52.34 | 74 420 |
| Aug 31, 2023 | $51.91 | $52.28 | $51.80 | $51.80 | 61 661 |
| Aug 30, 2023 | $51.80 | $52.27 | $51.61 | $51.98 | 43 311 |
| Aug 29, 2023 | $51.47 | $51.88 | $51.35 | $51.86 | 68 225 |
| Aug 28, 2023 | $51.19 | $52.15 | $50.73 | $51.55 | 83 612 |
| Aug 25, 2023 | $51.46 | $51.85 | $51.03 | $51.32 | 49 048 |
| Aug 24, 2023 | $51.67 | $52.69 | $51.30 | $51.53 | 85 104 |
| Aug 23, 2023 | $51.94 | $52.68 | $51.59 | $51.95 | 105 479 |
| Aug 22, 2023 | $52.10 | $52.45 | $51.70 | $52.09 | 44 449 |
| Aug 21, 2023 | $52.82 | $52.83 | $52.17 | $52.27 | 37 824 |
| Aug 18, 2023 | $52.52 | $53.71 | $52.52 | $52.84 | 65 974 |
| Aug 17, 2023 | $52.77 | $53.05 | $52.61 | $52.65 | 46 098 |
