AMERISAFE Inc (AMSF) Historical Stock Data
52.47 ↑0.81 (1.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMSF is down -0.26% a day on average. There have been 11 days where AMERISAFE Inc closed green and 19 days where AMSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 51.15 | 52.47 | ↑$1.32 (2.58%) | 51.15 | 52.64 | 386.06K |
| 2024-12-19 | 52.29 | 51.66 | ↓$0.63 (-1.20%) | 51.65 | 53.24 | 139.90K |
| 2024-12-18 | 53.23 | 51.91 | ↓$1.33 (-2.49%) | 51.87 | 53.48 | 158.20K |
| 2024-12-17 | 53.13 | 52.81 | ↓$0.32 (-0.60%) | 52.76 | 53.32 | 96.35K |
| 2024-12-16 | 53.65 | 53.53 | ↓$0.12 (-0.22%) | 53.28 | 54.08 | 75.37K |
| 2024-12-13 | 53.95 | 53.70 | ↓$0.25 (-0.46%) | 53.54 | 54.23 | 65.22K |
| 2024-12-12 | 54.33 | 53.95 | ↓$0.38 (-0.70%) | 53.95 | 54.83 | 114.54K |
| 2024-12-11 | 53.73 | 54.27 | ↑$0.54 (1.01%) | 52.67 | 54.38 | 320.26K |
| 2024-12-10 | 53.25 | 53.43 | ↑$0.18 (0.34%) | 52.19 | 53.62 | 204.01K |
| 2024-12-09 | 54.94 | 53.36 | ↓$1.58 (-2.88%) | 53.11 | 55.00 | 116.12K |
| 2024-12-06 | 55.50 | 55.04 | ↓$0.46 (-0.83%) | 54.59 | 55.50 | 128.44K |
| 2024-12-05 | 58.84 | 58.84 | ↑$0.00 (0.00%) | 58.15 | 59.20 | 309.97K |
| 2024-12-04 | 58.35 | 58.49 | ↑$0.14 (0.24%) | 57.81 | 58.65 | 100.59K |
| 2024-12-03 | 58.75 | 58.28 | ↓$0.47 (-0.80%) | 57.97 | 59.11 | 105.33K |
| 2024-12-02 | 59.33 | 58.58 | ↓$0.75 (-1.26%) | 58.30 | 59.33 | 114.33K |
| 2024-11-29 | 59.17 | 59.02 | ↓$0.15 (-0.25%) | 58.29 | 59.19 | 209.64K |
| 2024-11-27 | 59.00 | 58.75 | ↓$0.25 (-0.42%) | 58.71 | 59.52 | 71.38K |
| 2024-11-26 | 58.63 | 58.77 | ↑$0.14 (0.24%) | 58.27 | 59.04 | 142.93K |
| 2024-11-25 | 58.90 | 58.60 | ↓$0.30 (-0.51%) | 58.38 | 59.48 | 138.28K |
| 2024-11-22 | 58.39 | 58.69 | ↑$0.30 (0.51%) | 58.11 | 59.01 | 70.17K |
| 2024-11-21 | 58.23 | 58.07 | ↓$0.16 (-0.27%) | 57.89 | 58.62 | 76.67K |
| 2024-11-20 | 57.64 | 57.84 | ↑$0.20 (0.35%) | 57.13 | 58.00 | 54.25K |
| 2024-11-19 | 57.46 | 58.01 | ↑$0.55 (0.96%) | 57.10 | 58.45 | 76.29K |
| 2024-11-18 | 58.29 | 57.96 | ↓$0.33 (-0.57%) | 57.92 | 58.94 | 93.22K |
| 2024-11-15 | 58.48 | 58.28 | ↓$0.20 (-0.34%) | 57.95 | 58.89 | 89.28K |
| 2024-11-14 | 59.20 | 58.29 | ↓$0.91 (-1.54%) | 57.86 | 59.20 | 107.69K |
| 2024-11-13 | 59.75 | 59.29 | ↓$0.46 (-0.77%) | 59.16 | 59.84 | 74.33K |
| 2024-11-12 | 59.26 | 59.66 | ↑$0.40 (0.67%) | 58.75 | 60.24 | 125.07K |
| 2024-11-11 | 59.54 | 59.52 | ↓$0.02 (-0.03%) | 59.14 | 59.95 | 70.14K |
| 2024-11-08 | 58.12 | 59.01 | ↑$0.89 (1.53%) | 57.38 | 59.30 | 118.42K |
Create an account or log in to view more rows.
$AMSF yeah we're going green today
$AMSF Don't like that...
$AMSF C'mon
do a spike!!
$AMSF buy the dip…smfh
$AMSF lfg!!! So much movement ! Buy n hodl!
$AMSF f this stock
$AMSF I need a smoke after this trade
$AMSF one of the poorest performed stocks for a big name.
$AMSF bounce back baby
$AMSF must buyyy