AMERISAFE, Inc. - Common Stock (AMSF)

23.09
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 30th, 7:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/29/202623.1124.6422.3523.09654,97323.09
10/28/202625.4225.5425.1325.30298,56725.30
10/27/202626.1226.1325.2225.46291,74125.46
10/26/202626.4026.6026.1426.23240,04126.23
10/23/202626.3426.5926.1126.31267,35126.31
10/22/202625.6426.6125.6426.58304,62426.58
10/21/202625.2725.5325.1325.52363,73325.52
10/20/202625.5225.7825.0125.35421,34925.35
10/19/202624.9925.3824.9925.34351,41625.34
10/16/202625.0325.3224.6025.25253,92025.25
10/15/202625.0025.5124.7325.04302,89425.04
10/14/202624.4924.8624.1324.64315,50424.64
10/13/202624.9124.9624.2524.65429,57824.65
10/12/202624.4624.9824.0224.96465,77824.96
10/09/202624.5924.8324.3324.41331,81824.41
10/08/202624.2524.7524.0924.74538,64824.74
10/07/202623.5524.3123.5524.29466,95424.29
10/06/202623.2323.6923.2223.60378,23323.60
10/05/202623.5623.7523.2123.28475,58723.28
10/02/202623.8223.9523.5023.59494,37523.59
10/01/202623.7323.9023.4123.68494,70223.68
9/30/202623.9223.9223.3523.63595,75523.63
9/29/202623.6323.9523.3423.87404,42423.87
9/28/202623.5623.8423.2023.76589,86323.76
9/25/202623.9023.9923.5023.51924,63023.51
9/24/202624.5724.6123.8023.83447,62423.83
9/23/202624.4924.6924.2124.37380,89624.37
9/22/202624.6324.7324.1824.56422,12624.56
9/21/202624.8025.1324.5224.56429,46724.56
9/18/202624.4224.8224.1524.623,262,95824.62
9/17/202624.7724.8724.3924.67382,76724.67
9/16/202624.6324.9324.5324.71375,59624.71
9/15/202625.1025.1024.6624.80396,73324.80
9/14/202624.9925.4324.7725.10403,92225.10
9/11/202624.5024.7924.1124.77566,27724.77
9/10/202624.9424.9924.1724.66650,29124.25
9/09/202624.8225.0524.5624.80689,62524.39
9/08/202625.7125.8424.8224.90591,12924.49
9/04/202625.9926.2225.7425.99452,94625.56
9/03/202626.3026.5026.0426.31311,70025.87
9/02/202625.9426.3825.8526.14296,62525.71
9/01/202626.0426.3025.7625.94346,02925.51
8/31/202626.1226.3425.6326.04444,55325.61
8/28/202626.1426.6726.1426.25255,58825.81
8/27/202626.0226.1825.7026.14203,06225.71
8/26/202626.3526.4426.0626.29166,19225.85
8/25/202626.4626.4826.1126.18281,07225.74
8/24/202626.1926.7026.0026.41271,04725.98
8/21/202625.7426.0525.6526.01399,42625.58
8/20/202626.1326.5425.6625.70404,45825.27
8/19/202626.7526.8526.0826.18486,06225.74
8/18/202626.8126.9426.3726.53500,64526.09
8/17/202627.5327.7526.3226.41446,23325.97
8/14/202627.4528.0227.2227.65470,24327.19
8/13/202628.1528.4127.0927.201,790,94226.75
8/12/202628.2528.2527.8027.87334,71127.41
8/11/202628.1328.3427.9428.02370,12327.55
8/10/202628.9629.1128.0228.14375,43527.67
8/07/202629.5529.8729.0029.12211,73728.64
8/06/202630.1730.2729.5629.73172,55829.24
8/05/202629.9530.0529.5229.84295,54929.34
8/04/202629.9530.2329.4529.78357,03529.28
8/03/202629.4830.3629.3530.18498,60829.68
7/31/202629.0529.3328.9629.04372,25028.56
7/30/202630.2930.4528.9429.35282,36328.86