NASDAQ:AMSF
AMERISAFE Stock Price (Quote)
$47.61
+0.0800 (+0.168%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 AMSF stock ended at $47.61. This is 0.168% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.09% from a day low at $47.53 to a day high of $48.05. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 26, 2016 | $60.24 | $60.24 | $60.24 | $60.24 | 65 837 |
| May 25, 2016 | $60.06 | $60.06 | $60.06 | $60.06 | 116 273 |
| May 24, 2016 | $60.28 | $60.28 | $60.28 | $60.28 | 173 946 |
| May 23, 2016 | $59.50 | $59.50 | $59.50 | $59.50 | 171 074 |
| May 20, 2016 | $58.79 | $58.79 | $58.79 | $58.79 | 185 265 |
| May 19, 2016 | $56.79 | $56.79 | $56.79 | $56.79 | 106 506 |
| May 18, 2016 | $57.54 | $57.54 | $57.54 | $57.54 | 163 843 |
| May 17, 2016 | $56.37 | $56.37 | $56.37 | $56.37 | 123 614 |
| May 16, 2016 | $57.86 | $57.86 | $57.86 | $57.86 | 108 658 |
| May 13, 2016 | $58.10 | $58.10 | $58.10 | $58.10 | 118 716 |
| May 12, 2016 | $57.06 | $57.06 | $57.06 | $57.06 | 64 875 |
| May 11, 2016 | $56.44 | $56.44 | $56.44 | $56.44 | 81 387 |
| May 10, 2016 | $56.72 | $56.72 | $56.72 | $56.72 | 51 840 |
| May 09, 2016 | $56.59 | $56.59 | $56.59 | $56.59 | 73 060 |
| May 06, 2016 | $55.37 | $55.37 | $55.37 | $55.37 | 195 389 |
| May 05, 2016 | $54.91 | $54.91 | $54.91 | $54.91 | 144 888 |
| May 04, 2016 | $55.04 | $55.04 | $55.04 | $55.04 | 61 682 |
| May 03, 2016 | $55.08 | $55.08 | $55.08 | $55.08 | 94 322 |
| May 02, 2016 | $54.08 | $54.08 | $54.08 | $54.08 | 199 109 |
| Apr 29, 2016 | $53.88 | $53.88 | $53.88 | $53.88 | 145 426 |
| Apr 28, 2016 | $54.62 | $54.62 | $54.62 | $54.62 | 208 425 |
| Apr 27, 2016 | $51.36 | $51.36 | $51.36 | $51.36 | 84 587 |
| Apr 26, 2016 | $51.63 | $51.63 | $51.63 | $51.63 | 77 717 |
| Apr 25, 2016 | $51.53 | $51.53 | $51.53 | $51.53 | 39 631 |
| Apr 22, 2016 | $51.99 | $51.99 | $51.99 | $51.99 | 88 825 |
