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
2019-06-17 61.23 61.40 60.60 61.40 1,289
2019-06-14 61.10 61.82 61.10 61.29 1,365
2019-06-13 60.03 60.83 60.03 60.78 1,647
2019-06-12 60.29 60.54 60.26 60.29 1,432
2019-06-11 60.37 60.39 59.92 60.21 1,937
2019-06-10 60.84 61.19 60.55 60.95 3,131
2019-06-07 61.37 61.58 60.76 60.94 3,422
2019-06-06 60.565 60.71 60.02 60.57 4,252
2019-06-05 60.10 60.56 59.95 60.37 3,129
2019-06-04 60.50 60.67 60.00 60.61 1,697
2019-06-03 60.20 60.22 59.07 59.94 2,817
2019-05-31 59.02 59.62 59.02 59.33 2,081
2019-05-30 60.14 60.14 59.23 59.46 3,955
2019-05-29 59.77 59.77 59.23 59.43 1,265
2019-05-28 60.64 60.76 60.12 60.12 966
2019-05-24 60.43 60.70 60.27 60.70 864
2019-05-23 59.96 60.04 59.58 60.04 1,856
2019-05-22 59.54 60.13 59.24 59.98 2,628
2019-05-21 60.31 60.31 59.75 59.91 2,317
2019-05-20 59.60 59.99 59.20 59.59 3,919
2019-05-17 60.56 60.56 59.22 59.25 2,389
2019-05-16 60.76 60.84 60.11 60.21 3,157
2019-05-15 59.71 60.12 59.33 60.12 2,522
2019-05-14 59.10 59.96 58.87 59.56 4,794
2019-05-13 59.41 59.41 58.68 59.01 1,362
2019-05-10 59.18 60.17 59.18 60.03 1,406
2019-05-09 58.67 59.70 58.67 59.22 2,869
2019-05-08 59.85 59.86 58.91 58.91 1,584
2019-05-07 60.18 60.40 59.10 59.10 1,451
2019-05-06 60.70 61.09 60.36 60.97 2,076

» More Amerisafe Stock Price History

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