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
2019-04-24 58.84 58.98 58.57 58.85 905
2019-04-23 57.79 58.96 57.79 58.59 787
2019-04-22 58.05 58.10 57.74 58.04 1,705
2019-04-18 58.57 59.09 58.57 58.65 898
2019-04-17 58.82 59.12 58.31 58.78 2,915
2019-04-16 58.67 59.11 58.66 59.09 1,397
2019-04-15 58.65 58.93 58.42 58.44 1,667
2019-04-12 58.67 59.01 58.64 58.83 602
2019-04-11 58.65 58.65 58.19 58.54 2,309
2019-04-10 57.31 58.18 57.31 58.13 1,566
2019-04-09 57.23 57.23 56.65 56.87 2,082
2019-04-08 57.30 57.68 57.20 57.27 2,384
2019-04-05 57.54 57.59 57.08 57.30 6,701
2019-04-04 57.68 58.06 57.58 57.65 4,274
2019-04-03 57.17 58.06 57.17 58.06 3,154
2019-04-02 57.88 58.39 57.67 57.96 6,752
2019-04-01 59.58 59.58 58.64 59.02 3,796
2019-03-29 59.24 59.63 58.76 59.41 2,055
2019-03-28 59.85 59.85 59.04 59.26 2,066
2019-03-27 59.33 60.05 59.33 60.05 1,462
2019-03-26 58.82 59.39 58.57 59.31 3,388
2019-03-25 58.31 58.65 57.89 58.57 4,110
2019-03-22 59.36 59.44 58.28 58.28 4,328
2019-03-21 59.76 60.20 59.50 59.52 1,851
2019-03-20 60.33 60.62 59.40 59.40 4,862
2019-03-19 60.49 60.49 59.79 60.02 1,782
2019-03-18 61.08 61.13 60.71 60.71 1,574
2019-03-15 60.60 61.05 60.44 60.44 868
2019-03-14 60.56 60.59 60.28 60.42 1,489
2019-03-13 61.00 61.10 60.50 60.52 1,794

» More Amerisafe Stock Price History

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