AMERISAFE Historical Stock Price

Below is the stock price history for Amerisafe AMSF. Data is recorded each day for the historical open, high, low, close and volume. The Amerisafe stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Amerisafe Historical Stock Price

DateOpenHighLowCloseVolume
2019-08-23 69.82 69.82 67.38 67.45 3,293
2019-08-22 68.72 69.71 68.29 69.63 6,011
2019-08-21 68.56 68.79 68.28 68.54 5,259
2019-08-20 69.31 69.31 68.45 68.47 3,851
2019-08-19 69.43 69.97 69.25 69.38 3,637
2019-08-16 67.91 68.71 67.91 68.68 5,197
2019-08-15 67.50 68.04 67.30 67.63 8,040
2019-08-14 66.71 66.89 66.35 66.72 4,455
2019-08-13 67.12 67.12 66.26 66.84 5,124
2019-08-12 66.16 67.05 66.16 66.47 3,858
2019-08-09 66.25 66.36 65.78 66.03 4,243
2019-08-08 67.14 67.74 66.47 66.47 7,265
2019-08-07 65.14 66.03 64.89 65.70 3,853
2019-08-06 64.74 65.75 64.64 65.51 6,304
2019-08-05 64.65 65.33 63.10 64.16 5,672
2019-08-02 65.46 65.85 65.02 65.25 3,337
2019-08-01 66.49 66.90 65.22 65.47 4,309
2019-07-31 66.36 66.62 64.96 66.13 3,462
2019-07-30 65.05 65.88 65.05 65.88 2,155
2019-07-29 65.75 65.75 64.49 64.49 2,097
2019-07-26 65.12 65.72 65.12 65.64 1,931
2019-07-25 65.83 65.83 64.73 64.95 2,198
2019-07-24 64.25 65.80 64.16 65.625 5,406
2019-07-23 65.03 65.03 64.14 64.38 2,114
2019-07-22 65.01 65.20 64.35 64.98 3,585
2019-07-19 66.31 66.79 64.98 65.02 4,328
2019-07-18 66.13 66.71 66.02 66.54 3,273
2019-07-17 65.71 66.24 65.57 66.24 4,006
2019-07-16 65.18 66.08 64.91 65.68 4,251
2019-07-15 65.31 65.39 64.34 65.12 4,651

» More Amerisafe Stock Price History

To see other companies like Amerisafe (AMSF), view our stock market today for news, and other data.