Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

AMERISAFE, Inc. - Common Stock (AMSF)

23.28
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 6th, 6:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/29/202630.5330.9229.9330.03268,63029.53
7/28/202630.6331.0530.3130.61270,23130.10
7/27/202630.5430.5929.9330.06333,06029.56
7/24/202630.3931.0430.3430.41261,22729.90
7/23/202630.9830.9829.9430.24262,77729.74
7/22/202632.2933.1730.6031.15329,56630.63
7/21/202633.9234.1933.7433.98141,48233.41
7/20/202633.6634.5633.6634.29168,93333.72
7/17/202634.1234.8933.5733.90170,18933.34
7/16/202632.8633.7932.8633.55180,93632.99
7/15/202633.8334.1232.6932.77184,82632.23
7/14/202635.0035.2233.9534.06203,81733.49
7/13/202634.7035.4134.6635.29167,20834.70
7/10/202634.8634.8634.2334.46116,13533.89
7/09/202635.1535.2034.2334.47159,26333.90
7/08/202635.5135.7435.0935.35289,68034.76
7/07/202635.0335.5334.6635.45267,03834.86
7/06/202634.7734.8134.2634.65134,06634.07