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
2018-09-21 63.65 63.65 63.30 63.60 1,364
2018-09-20 64.00 64.00 63.45 63.45 2,841
2018-09-19 63.65 63.95 63.40 63.40 793
2018-09-18 64.35 64.35 63.35 63.85 1,119
2018-09-17 64.10 64.25 64.10 64.15 961
2018-09-14 64.20 65.05 63.85 64.95 2,751
2018-09-13 63.95 64.15 63.85 63.85 371
2018-09-12 63.50 63.90 63.325 63.90 1,323
2018-09-11 63.85 64.00 63.05 63.20 1,053
2018-09-10 64.20 64.20 63.70 63.70 1,516
2018-09-07 63.85 64.95 63.85 64.30 1,656
2018-09-06 63.55 63.70 63.55 63.70 510
2018-09-05 63.55 63.55 63.50 63.50 52
2018-09-04 63.55 63.70 62.95 63.25 1,043
2018-08-31 63.10 63.90 63.10 63.90 679
2018-08-30 63.30 63.70 63.20 63.20 1,022
2018-08-29 63.10 63.70 63.10 63.40 1,247
2018-08-28 63.25 63.30 63.00 63.00 534
2018-08-27 64.60 64.60 63.65 63.65 804
2018-08-24 63.20 64.40 63.20 64.40 2,430
2018-08-23 62.95 64.45 62.60 62.60 4,005
2018-08-22 62.95 63.20 62.75 62.75 791
2018-08-21 62.90 63.55 62.90 63.25 2,144
2018-08-20 64.00 64.05 63.30 63.35 1,160
2018-08-17 63.95 64.00 63.75 63.90 1,369
2018-08-16 64.20 64.20 63.85 63.95 1,221
2018-08-15 63.75 64.00 63.45 63.75 4,488
2018-08-14 62.75 64.20 62.75 63.40 886
2018-08-13 62.90 63.30 62.75 63.00 911
2018-08-10 61.80 63.00 61.80 62.95 2,006

» More Amerisafe Stock Price History

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