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
2021-05-10 65.40 65.63 63.96 64.22 1,789
2021-05-07 65.09 65.37 64.90 65.21 767
2021-05-06 65.70 65.72 64.83 65.33 2,317
2021-05-05 63.28 64.69 63.28 64.68 3,443
2021-05-04 64.26 64.64 64.03 64.16 3,200
2021-05-03 63.39 64.57 63.10 63.75 5,994
2021-04-30 63.11 63.42 62.13 62.13 3,341
2021-04-29 63.33 63.56 62.44 62.56 2,298
2021-04-28 61.35 62.25 61.33 62.25 1,671
2021-04-27 62.00 62.02 61.31 61.86 3,968
2021-04-26 64.08 64.78 61.93 62.75 4,521
2021-04-23 64.63 64.73 64.22 64.26 5,297
2021-04-22 64.69 64.77 64.30 64.30 2,602
2021-04-21 65.21 65.33 64.91 64.96 1,772
2021-04-20 65.17 65.34 64.38 64.59 3,354
2021-04-19 64.83 64.83 64.46 64.82 6,479
2021-04-16 64.45 64.96 64.45 64.48 3,317
2021-04-15 65.45 65.45 64.17 64.28 899
2021-04-14 65.03 65.32 64.64 64.79 1,696
2021-04-13 65.76 65.76 64.92 64.92 3,633
2021-04-12 65.48 66.12 65.48 65.68 1,924
2021-04-09 64.30 65.26 64.30 65.26 7,344
2021-04-08 63.32 64.215 63.20 64.15 3,552
2021-04-07 62.75 63.38 62.44 63.17 5,822
2021-04-06 64.19 64.19 63.04 63.04 3,713
2021-04-05 64.26 64.26 63.72 64.01 2,134
2021-04-02 63.50 63.50 63.50 63.50 5,877
2021-04-01 63.50 63.91 63.34 63.41 5,777
2021-03-31 64.31 64.50 63.67 64.05 4,666
2021-03-30 65.33 65.42 64.04 64.82 2,636

» More Amerisafe Stock Price History

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