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
2020-08-10 67.71 68.14 67.20 67.20 4,090
2020-08-07 66.11 67.59 66.11 67.50 8,863
2020-08-06 64.71 65.37 64.45 64.68 9,430
2020-08-05 63.66 65.01 63.66 64.23 11,462
2020-08-04 62.96 63.07 62.53 62.99 2,160
2020-08-03 64.52 64.52 63.31 63.31 1,390
2020-07-31 64.53 64.53 62.00 63.80 3,955
2020-07-30 64.20 64.815 63.86 63.945 3,633
2020-07-29 63.44 64.41 63.44 63.79 2,845
2020-07-28 63.42 63.42 61.91 62.90 12,679
2020-07-27 63.34 63.67 63.15 63.36 2,583
2020-07-24 63.16 63.85 63.10 63.50 1,612
2020-07-23 62.745 64.49 62.745 63.80 2,639
2020-07-22 62.94 62.94 61.94 62.63 1,650
2020-07-21 62.39 64.56 62.39 63.57 6,068
2020-07-20 62.43 62.44 61.33 61.52 2,189
2020-07-17 62.95 63.01 62.49 62.56 1,160
2020-07-16 63.07 63.36 62.37 62.88 5,181
2020-07-15 63.88 64.74 63.15 63.50 7,229
2020-07-14 63.00 63.41 61.77 62.34 4,583
2020-07-13 62.50 63.53 62.38 62.66 5,849
2020-07-10 59.34 62.30 59.34 61.91 6,473
2020-07-09 58.25 59.50 57.55 59.49 7,587
2020-07-08 59.56 59.56 58.43 59.05 1,565
2020-07-07 58.84 59.55 58.84 59.45 3,195
2020-07-06 60.05 60.17 59.55 59.80 3,316
2020-07-02 60.75 60.75 59.85 59.85 2,533
2020-07-01 62.22 62.22 60.22 60.42 1,581
2020-06-30 61.49 62.16 61.18 61.24 4,588
2020-06-29 60.78 61.54 60.63 60.68 1,819

» More Amerisafe Stock Price History

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