Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Amerisafe (AMSF) Historical Prices

AMSF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202623.6723.6720.8720.9120.91-9.44%686,0711.48
Oct 29, 202623.1124.6422.3523.0923.09-8.74%654,5621.42
Oct 28, 202625.4225.5425.1325.3025.30-0.63%281,6810.61
Oct 27, 202626.1226.1325.2225.4625.46-2.94%291,7410.63
Oct 26, 202626.4026.6026.1426.2326.23-0.30%240,0390.52
Oct 23, 202626.3426.5926.1126.3126.31-1.02%267,3160.58
Oct 22, 202625.6426.6125.6426.5826.58+4.15%304,6230.66
Oct 21, 202625.2725.5325.1325.5225.52+0.67%363,7330.79
Oct 20, 202625.5225.7825.0125.3525.35+0.04%421,3510.92
Oct 19, 202624.9925.3824.9925.3425.34+0.36%351,3490.76
Oct 16, 202625.0325.3224.6025.2525.25+0.84%253,9160.55
Oct 15, 202625.0025.5124.7325.0425.04+1.62%302,8960.66
Oct 14, 202624.4924.8624.1324.6424.64-0.04%315,5060.70
Oct 13, 202624.9124.9724.2524.6524.65-1.24%429,5800.96
Oct 12, 202624.4624.9824.0224.9624.96+2.25%465,7811.05
Oct 09, 202624.5924.8324.3324.4124.41-1.33%331,8170.75
Oct 08, 202624.2524.7524.1024.7424.74+1.85%538,6491.23
Oct 07, 202623.5524.3123.5524.2924.29+2.92%466,9551.08
Oct 06, 202623.2323.6923.2223.6023.60+1.37%378,2360.88
Oct 05, 202623.5623.7523.2223.2823.28-1.31%475,5871.12
Oct 02, 202623.8223.9523.5023.5923.59-0.38%494,3731.17
Oct 01, 202623.7323.9023.4223.6823.68+0.21%494,7021.19
Sep 30, 202623.9223.9223.3523.6323.63-1.01%595,7561.47
Sep 29, 202623.6323.9623.3423.8723.87+0.46%404,4261.01
Sep 28, 202623.5623.8423.2023.7623.76+1.06%589,8651.49
Sep 25, 202623.9023.9923.5023.5123.51-1.34%924,6302.40
Sep 24, 202624.5724.6223.8023.8323.83-2.22%447,6271.17
Sep 23, 202624.4924.6924.2124.3724.37-0.77%380,8760.96
Sep 22, 202624.6324.7324.1824.5624.56+0.00%422,1281.08
Sep 21, 202624.8025.1324.5224.5624.56-0.24%429,4701.11
Sep 18, 202624.4224.8224.1524.6224.62-0.20%3,262,9589.66
Sep 17, 202624.7724.8724.3924.6724.67-0.16%382,7651.14
Sep 16, 202624.6324.9324.5324.7124.71-0.36%375,5971.14
Sep 15, 202625.1025.1024.6624.8024.80-1.20%396,7361.21
Sep 14, 202624.9925.4324.7725.1025.10+1.33%403,9251.25
Sep 11, 202624.5024.7924.1124.7724.77+2.14%566,2761.78
Sep 10, 202624.9424.9924.1724.6624.25-0.56%650,3682.09
Sep 09, 202624.8225.0524.5624.8024.39-0.40%689,6272.28
Sep 08, 202625.7125.8424.8224.9024.49-4.19%591,1312.00
Sep 07, 202625.9926.2225.7425.9925.56+0.00%00.00
Sep 04, 202625.9926.2225.7425.9925.56-1.22%452,9451.53
Sep 03, 202626.3026.5026.0426.3125.87+0.65%311,7011.05
Sep 02, 202625.9426.3825.8526.1425.71+0.77%296,6261.00
Sep 01, 202626.0426.3025.7625.9425.51-0.39%346,0281.16
Aug 31, 202626.1226.3425.6326.0425.61-0.80%444,5531.51
Aug 28, 202626.1426.6726.1426.2525.81+0.42%255,5870.87
Aug 27, 202626.0226.1825.7026.1425.71-0.57%203,0670.69
Aug 26, 202626.3526.4426.0626.2925.85+0.42%166,1920.56
Aug 25, 202626.4626.4826.1126.1825.74-0.89%281,0720.95
Aug 24, 202626.1926.7026.0026.4225.98+1.56%271,0490.92