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
2018-06-22 59.25 59.60 58.55 59.60 3,414
2018-06-21 59.25 59.50 58.50 58.50 1,473
2018-06-20 60.15 60.30 59.35 59.45 2,414
2018-06-19 60.25 60.95 60.25 60.65 929
2018-06-18 61.15 61.15 60.30 60.45 1,883
2018-06-15 60.85 61.30 60.55 61.10 3,097
2018-06-14 60.55 60.80 60.15 60.65 1,034
2018-06-13 60.30 60.70 60.00 60.50 4,018
2018-06-12 60.70 60.70 60.05 60.20 1,353
2018-06-11 61.25 61.25 60.45 60.65 1,073
2018-06-08 60.95 61.10 60.75 60.85 1,978
2018-06-07 60.20 60.65 60.20 60.60 2,838
2018-06-06 61.30 61.30 60.60 60.75 4,231
2018-06-05 60.45 60.90 60.35 60.70 2,893
2018-06-04 60.05 61.05 59.95 60.75 1,691
2018-06-01 60.30 60.30 59.70 60.05 8,649
2018-05-31 60.45 60.45 59.50 59.70 2,927
2018-05-30 60.05 60.65 60.05 60.25 2,688
2018-05-29 59.30 59.90 58.95 59.50 1,150
2018-05-25 60.55 60.55 59.70 59.90 868
2018-05-24 59.80 60.35 59.70 60.15 643
2018-05-23 60.15 60.75 60.15 60.30 643
2018-05-22 59.90 60.55 59.90 60.15 3,947
2018-05-21 59.95 60.10 59.70 59.90 1,681
2018-05-18 60.75 61.05 60.10 60.15 4,110
2018-05-17 60.05 60.45 60.05 60.35 2,412
2018-05-16 59.20 60.30 59.20 60.15 5,032
2018-05-15 59.10 59.25 58.80 59.10 1,220
2018-05-14 59.70 59.70 58.35 58.60 2,449
2018-05-11 59.90 60.20 59.65 59.65 803

» More Amerisafe Stock Price History

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