UK markets close in 1 hour 44 minutes

AMERISAFE, Inc. (AMSF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.40+0.58 (+1.28%)
As of 09:45AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202445.6746.7445.6746.4046.4010,352
25 Apr 202449.0350.0144.8845.8245.82287,200
24 Apr 202450.6551.1750.5350.9250.92100,300
23 Apr 202451.2551.5550.8550.9050.9096,800
22 Apr 202450.9051.8050.8851.1751.17132,100
19 Apr 202450.0951.0150.0750.8850.88137,100
18 Apr 202448.6250.0348.6250.0150.01216,000
17 Apr 202448.8149.0048.3148.6548.65151,600
16 Apr 202448.2548.9048.0448.8548.85100,400
15 Apr 202447.7248.5047.7248.3248.32100,000
12 Apr 202447.5348.0047.5047.7647.76121,400
11 Apr 202447.6047.9846.8147.5247.52133,400
10 Apr 202447.3747.7647.1247.6547.65104,100
09 Apr 202447.5147.9947.2747.9747.9785,500
08 Apr 202447.5647.9647.5047.5347.53112,600
05 Apr 202447.9648.3347.5747.5747.5786,600
04 Apr 202448.7448.7447.6947.9647.9683,700
03 Apr 202448.4448.5848.0148.3948.39109,500
02 Apr 202448.6648.8148.2448.4448.44139,800
01 Apr 202450.3550.4949.0449.0449.0487,200
28 Mar 202450.0750.4149.8450.1750.17194,600
27 Mar 202449.7250.0149.5949.6949.69143,500
26 Mar 202449.6449.6949.3049.3949.39249,500
25 Mar 202450.1050.1649.2749.2749.2775,800
22 Mar 202450.6750.7349.5349.8149.81138,500
21 Mar 202450.8051.0750.2950.4450.44154,800
20 Mar 202450.5250.8350.1850.4950.49134,100
19 Mar 202450.2050.6850.2050.5050.50181,700
18 Mar 202450.5151.1149.9850.1350.13180,200
15 Mar 202450.2651.2350.2650.5350.531,017,600
14 Mar 202452.0052.0350.6050.6150.61163,500
13 Mar 202452.4552.6951.6351.8651.86125,600
12 Mar 202452.2652.6351.5052.1852.18168,700
11 Mar 202452.5452.8052.2152.4452.44108,800
08 Mar 202452.8153.1152.4352.7352.73111,600
07 Mar 202453.3053.3552.5052.5052.5095,700
07 Mar 20240.37 Dividend
06 Mar 202453.0853.5552.4453.3352.96126,300
05 Mar 202452.9753.3252.6852.7152.34115,400
04 Mar 202452.8554.8052.8553.1152.74212,400
01 Mar 202452.8252.9052.1752.1951.8398,500
29 Feb 202453.1253.1552.4052.7652.39118,500
28 Feb 202452.9153.1152.1552.8652.49131,700
27 Feb 202452.0052.9551.3952.8852.51160,600
26 Feb 202450.7651.9550.3551.9551.59161,200
23 Feb 202450.4951.4950.1350.7750.42162,000
22 Feb 202448.7050.7848.7050.5250.17186,700
21 Feb 202449.7049.8749.0149.1048.76230,600
20 Feb 202449.8950.4949.6049.8649.51118,700
16 Feb 202450.3650.7850.0550.2549.90155,800
15 Feb 202449.7550.9149.7050.5950.24123,700
14 Feb 202449.6049.8949.0749.4349.09102,400
13 Feb 202450.4350.4849.0749.2548.91110,000
12 Feb 202449.9551.1149.9550.7950.4498,300
09 Feb 202449.1750.0249.0049.7949.4473,600
08 Feb 202448.8549.1148.5749.0148.6762,000
07 Feb 202448.9149.0648.5848.8148.4754,900
06 Feb 202448.5749.4748.5748.9048.5682,100
05 Feb 202448.8549.2848.3548.7648.4294,100
02 Feb 202449.0749.4048.7849.0648.7278,900
01 Feb 202449.6250.0648.4349.4449.10264,800
31 Jan 202449.1751.5549.1749.8449.49233,000
30 Jan 202448.7249.2648.5549.2248.8861,200
29 Jan 202448.8349.2548.4348.7448.4082,000
26 Jan 202448.3549.0348.3549.0048.6691,300
25 Jan 202448.5848.7148.1648.4048.0661,800
24 Jan 202448.6949.0248.4548.4848.1463,300
23 Jan 202448.7949.1148.2548.4948.1575,600
22 Jan 202447.9648.7447.9648.6948.3577,800
19 Jan 202447.3147.8247.3047.8047.4790,500
18 Jan 202446.9147.3746.7147.2646.9392,100
17 Jan 202446.5647.3146.4746.9446.61111,700
16 Jan 202446.4847.4946.3446.7446.42134,700
12 Jan 202446.5846.6746.1446.4146.0967,800
11 Jan 202446.3046.7645.6446.3446.0285,400
10 Jan 202446.1746.4746.0546.2545.9364,800
09 Jan 202446.4946.5445.9046.3646.0459,700
08 Jan 202446.5746.8246.2546.7446.4283,100
05 Jan 202446.7947.2246.6346.6746.3587,800
04 Jan 202446.8647.3546.7546.8546.5294,100
03 Jan 202447.0047.7346.6346.6346.31104,100
02 Jan 202446.9147.4446.8647.0046.6783,700
29 Dec 202347.1547.1546.6746.7846.4664,600
28 Dec 202347.2747.5147.0947.0946.7660,800
27 Dec 202347.2647.2646.8847.1846.85104,900
26 Dec 202347.4547.4747.0647.1646.8365,800
22 Dec 202346.8947.5046.7947.3447.01110,800
21 Dec 202346.5546.7845.8246.6046.2899,200
20 Dec 202346.6447.2246.0746.5046.18136,600
19 Dec 202346.6346.8946.3846.6346.31126,700
18 Dec 202345.4946.8145.4646.5446.22200,200
15 Dec 202347.1647.2045.3445.4445.12313,300
14 Dec 202348.3248.3246.7446.9046.57118,500
13 Dec 202347.8448.2847.4447.9947.66285,800
12 Dec 202348.0048.1647.6847.7247.39117,000
11 Dec 202347.9048.2547.5347.9547.6278,700
08 Dec 202347.3847.8747.0947.8647.5364,000
07 Dec 202347.5047.7646.9447.5847.25129,000
06 Dec 202348.4648.7347.4847.6647.3386,600
05 Dec 202348.1948.6047.9748.0247.69115,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...