AMERISAFE, Inc. - Common Stock (AMSF)

31.15
-2.83 (-8.33%)
NASDAQ· Last Trade: Jul 22nd, 7:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AMERISAFE, Inc. - Common Stock (AMSF)

DateOpenHighLowCloseVolumeAdjusted Close
7/22/202632.2933.1730.6031.15329,56631.15
7/21/202633.9234.1933.7433.98141,48233.98
7/20/202633.6634.5633.6634.29168,93334.29
7/17/202634.1234.8933.5733.90170,18933.90
7/16/202632.8633.7932.8633.55180,93633.55
7/15/202633.8334.1232.6932.77184,82632.77
7/14/202635.0035.2233.9534.06203,81734.06
7/13/202634.7035.4134.6635.29167,20835.29
7/10/202634.8634.8634.2334.46116,13534.46
7/09/202635.1535.2034.2334.47159,26334.47
7/08/202635.5135.7435.0935.35289,68035.35
7/07/202635.0335.5334.6635.45267,03835.45
7/06/202634.7734.8134.2634.65134,06634.65
7/02/202634.5535.1233.8434.99126,98834.99
7/01/202633.8934.5833.3834.36159,65734.36
6/30/202633.7734.2833.0233.83269,66633.83
6/29/202633.2033.8032.8233.77338,50933.77
6/26/202631.8234.1931.8233.751,162,50233.75
6/25/202632.2732.4631.7731.83139,61731.83
6/24/202632.2032.7132.1332.46179,90532.46
6/23/202631.8632.4631.5532.33173,06932.33
6/22/202631.2831.8531.1431.40193,04331.40
6/18/202631.5531.5531.1031.32371,87631.32
6/17/202631.0431.5030.9231.22150,12831.22
6/16/202631.0031.4530.8931.28199,57131.28
6/15/202631.8032.4830.8831.00191,91031.00
6/12/202631.4031.8231.2031.53144,98131.53
6/11/202632.0632.3731.7531.80134,00231.39
6/10/202631.2732.1931.2732.05243,27331.64
6/09/202631.4531.9031.1631.24215,42530.84
6/08/202631.5031.7830.9431.49446,62131.08
6/05/202630.9931.8530.9931.70261,17631.29
6/04/202630.5030.8930.0530.79390,29030.39
6/03/202630.7030.7730.0530.15276,74029.76
6/02/202630.3830.8930.2730.81171,40130.41
6/01/202630.5030.6230.0330.44231,70530.05
5/29/202630.5630.8530.3130.65244,11230.25
5/28/202630.8531.5330.3030.56262,00830.17
5/27/202630.8531.0530.4530.85214,36630.45
5/26/202631.0031.1430.6330.80196,05330.40
5/22/202631.3031.5031.0231.05112,04530.65
5/21/202631.1431.4330.5631.30158,12130.90
5/20/202631.4831.5730.9931.37160,89930.97
5/19/202631.2631.7431.2231.36191,30330.96
5/18/202630.6131.5930.4131.43221,80931.02
5/15/202630.5231.0930.3930.61217,12630.22
5/14/202630.3830.7530.2830.54321,07530.15
5/13/202630.2930.3829.7830.18198,41729.79
5/12/202630.3430.8330.1130.31239,53029.92
5/11/202630.3630.5029.9230.26197,49229.87
5/08/202630.2030.4429.9330.36127,64529.97
5/07/202629.6030.4829.6030.30267,68929.91
5/06/202629.8430.1329.4229.60248,75029.22
5/05/202630.0530.3929.7129.73202,48729.35
5/04/202630.0030.5529.6030.04349,62329.65
5/01/202630.4630.6430.1830.18208,99029.79
4/30/202631.1731.1730.2130.30231,86929.91
4/29/202631.6331.6930.5030.68289,80130.28
4/28/202630.9232.0130.8631.74283,98531.33
4/27/202630.4031.1630.3630.74273,68930.34
4/24/202630.8930.9230.2330.34241,44929.95
4/23/202629.9031.3629.8631.09368,90030.69