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
2020-05-28 64.04 64.11 63.02 63.02 8,757
2020-05-27 64.03 64.20 63.28 63.50 11,951
2020-05-26 62.86 63.36 62.64 62.64 13,756
2020-05-22 62.71 63.28 62.24 62.24 18,329
2020-05-21 61.79 62.45 61.69 62.07 5,292
2020-05-20 61.49 62.31 61.07 61.80 8,146
2020-05-19 60.38 60.38 59.03 59.52 7,868
2020-05-18 58.44 59.82 58.21 59.33 9,189
2020-05-15 55.45 55.84 54.69 55.84 8,310
2020-05-14 54.86 55.89 54.82 55.65 16,338
2020-05-13 56.63 56.88 56.02 56.26 9,101
2020-05-12 59.89 60.05 58.48 58.57 18,083
2020-05-11 60.71 61.59 60.32 60.45 6,550
2020-05-08 61.50 62.01 61.14 61.77 4,376
2020-05-07 61.13 61.13 59.83 59.97 7,268
2020-05-06 61.41 61.41 59.59 59.59 6,350
2020-05-05 62.85 63.68 61.53 61.78 8,291
2020-05-04 61.72 62.36 61.16 62.12 7,159
2020-05-01 63.11 63.78 62.09 62.33 16,227
2020-04-30 62.60 64.05 60.98 63.75 8,412
2020-04-29 65.06 67.64 64.45 66.21 13,472
2020-04-28 62.97 64.76 62.63 64.02 11,925
2020-04-27 60.45 61.51 60.44 60.91 8,156
2020-04-24 59.18 60.01 58.84 59.43 14,152
2020-04-23 60.82 61.26 60.32 60.62 5,603
2020-04-22 61.29 61.47 60.68 60.72 7,429
2020-04-21 61.48 62.49 61.14 61.17 8,078
2020-04-20 63.00 63.86 61.95 63.05 12,139
2020-04-17 64.12 66.24 63.79 64.95 8,497
2020-04-16 61.08 62.33 60.40 62.28 14,691

» More Amerisafe Stock Price History

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