AMERISAFE Inc (AMSF) Historical Stock Data
57.84 ↓0.17 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMSF is up 0.33% a day on average. There have been 14 days where AMERISAFE Inc closed green and 16 days where AMSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 58.88 | 57.76 | ↓$1.12 (-1.90%) | 57.40 | 58.88 | 96.72K |
| 2024-11-06 | 57.58 | 59.03 | ↑$1.45 (2.52%) | 57.00 | 59.50 | 153.40K |
| 2024-11-05 | 53.69 | 54.95 | ↑$1.26 (2.35%) | 53.69 | 54.96 | 116.47K |
| 2024-11-04 | 53.85 | 53.81 | ↓$0.04 (-0.07%) | 53.40 | 53.97 | 92.35K |
| 2024-11-01 | 54.15 | 53.78 | ↓$0.37 (-0.68%) | 53.17 | 54.45 | 96.98K |
| 2024-10-31 | 54.88 | 54.05 | ↓$0.83 (-1.51%) | 54.02 | 54.88 | 80.06K |
| 2024-10-30 | 54.79 | 54.73 | ↓$0.06 (-0.11%) | 54.49 | 55.28 | 76.69K |
| 2024-10-29 | 54.88 | 54.85 | ↓$0.03 (-0.05%) | 54.66 | 55.18 | 131.54K |
| 2024-10-28 | 55.16 | 54.89 | ↓$0.27 (-0.49%) | 54.61 | 55.55 | 189.52K |
| 2024-10-25 | 56.01 | 54.98 | ↓$1.03 (-1.84%) | 54.59 | 56.46 | 164.68K |
| 2024-10-24 | 52.28 | 56.17 | ↑$3.89 (7.44%) | 52.28 | 56.43 | 236.72K |
| 2024-10-23 | 50.50 | 50.79 | ↑$0.29 (0.57%) | 50.12 | 51.02 | 84K |
| 2024-10-22 | 51.07 | 50.79 | ↓$0.28 (-0.55%) | 50.40 | 51.43 | 105.66K |
| 2024-10-21 | 51.56 | 51.04 | ↓$0.52 (-1.01%) | 50.96 | 51.65 | 110.14K |
| 2024-10-18 | 51.39 | 51.52 | ↑$0.13 (0.25%) | 50.81 | 51.54 | 84.39K |
| 2024-10-17 | 51.19 | 51.41 | ↑$0.22 (0.43%) | 50.78 | 51.56 | 85.78K |
| 2024-10-16 | 49.57 | 50.98 | ↑$1.41 (2.84%) | 49.57 | 51.00 | 145.96K |
| 2024-10-15 | 49.40 | 49.69 | ↑$0.29 (0.59%) | 49.40 | 50.49 | 203.02K |
| 2024-10-14 | 49.03 | 49.35 | ↑$0.32 (0.65%) | 48.98 | 49.55 | 122.52K |
| 2024-10-11 | 48.79 | 49.00 | ↑$0.21 (0.43%) | 48.45 | 49.28 | 125.51K |
| 2024-10-10 | 48.72 | 48.65 | ↓$0.07 (-0.14%) | 48.27 | 48.83 | 144.17K |
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!