AMERISAFE Inc (AMSF) Historical Stock Data
48.52 ↓0.47 (-0.96%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMSF is up 0.05% a day on average. There have been 16 days where AMERISAFE Inc closed green and 14 days where AMSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 48.72 | 48.52 | ↓$0.20 (-0.41%) | 48.17 | 48.92 | 63.10K |
| 2024-09-05 | 49.18 | 48.99 | ↓$0.19 (-0.39%) | 48.49 | 49.18 | 55.87K |
| 2024-09-04 | 49.81 | 48.80 | ↓$1.01 (-2.03%) | 48.43 | 49.94 | 121.62K |
| 2024-09-03 | 49.96 | 49.81 | ↓$0.15 (-0.30%) | 49.53 | 50.36 | 66.22K |
| 2024-08-30 | 50.05 | 50.12 | ↑$0.07 (0.14%) | 49.56 | 50.19 | 52.64K |
| 2024-08-29 | 49.57 | 49.85 | ↑$0.28 (0.56%) | 49.23 | 50.10 | 73.98K |
| 2024-08-28 | 49.10 | 49.58 | ↑$0.48 (0.98%) | 49.10 | 49.74 | 261.65K |
| 2024-08-27 | 49.19 | 49.34 | ↑$0.15 (0.30%) | 48.78 | 49.68 | 68.67K |
| 2024-08-26 | 49.66 | 49.33 | ↓$0.33 (-0.66%) | 49.22 | 49.86 | 63.25K |
| 2024-08-23 | 48.78 | 49.33 | ↑$0.55 (1.13%) | 48.58 | 49.91 | 69.66K |
| 2024-08-21 | 47.99 | 48.69 | ↑$0.70 (1.46%) | 47.95 | 48.73 | 48.80K |
| 2024-08-20 | 48.32 | 47.96 | ↓$0.36 (-0.75%) | 47.78 | 48.85 | 46.90K |
| 2024-08-19 | 47.49 | 48.45 | ↑$0.96 (2.02%) | 47.45 | 48.46 | 73.20K |
| 2024-08-16 | 47.25 | 47.58 | ↑$0.33 (0.70%) | 47.14 | 47.77 | 71.38K |
| 2024-08-15 | 47.06 | 47.25 | ↑$0.19 (0.40%) | 46.89 | 47.66 | 76.82K |
| 2024-08-14 | 46.36 | 46.54 | ↑$0.18 (0.39%) | 45.55 | 46.56 | 119.32K |
| 2024-08-13 | 46.27 | 46.14 | ↓$0.13 (-0.28%) | 45.58 | 46.43 | 135.10K |
| 2024-08-12 | 46.71 | 45.91 | ↓$0.80 (-1.71%) | 45.85 | 46.90 | 81.34K |
| 2024-08-09 | 46.86 | 46.85 | ↓$0.01 (-0.02%) | 46.48 | 47.17 | 161.07K |
| 2024-08-08 | 47.29 | 46.71 | ↓$0.58 (-1.23%) | 46.56 | 47.62 | 89.87K |
| 2024-08-07 | 46.96 | 46.97 | ↑$0.01 (0.02%) | 46.78 | 47.56 | 129.30K |
| 2024-08-06 | 46.62 | 46.72 | ↑$0.10 (0.21%) | 46.06 | 47.05 | 113.61K |
| 2024-08-05 | 46.72 | 46.65 | ↓$0.07 (-0.15%) | 45.75 | 46.74 | 117.42K |
| 2024-08-02 | 46.29 | 47.07 | ↑$0.78 (1.69%) | 46.29 | 47.42 | 106.67K |
| 2024-08-01 | 47.87 | 47.00 | ↓$0.87 (-1.82%) | 46.50 | 47.87 | 177.30K |
| 2024-07-31 | 47.84 | 47.48 | ↓$0.36 (-0.75%) | 47.00 | 48.30 | 155.59K |
| 2024-07-30 | 47.35 | 47.85 | ↑$0.50 (1.06%) | 44.62 | 48.87 | 220.18K |
| 2024-07-29 | 50.87 | 49.68 | ↓$1.19 (-2.34%) | 49.62 | 50.87 | 110.50K |
| 2024-07-26 | 49.74 | 50.62 | ↑$0.88 (1.77%) | 49.74 | 50.87 | 126.69K |
| 2024-07-25 | 48.78 | 49.49 | ↑$0.71 (1.46%) | 48.78 | 49.86 | 114.35K |
Create an account or log in to view more rows.
$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
$AMSF what calls are you guys jacked to the tits on?
$AMSF wow. The volume is so low today. Unreal
$AMSF We will not sell!