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
2019-02-22 63.34 63.34 62.96 63.05 3,840
2019-02-21 63.50 63.50 63.18 63.35 2,708
2019-02-20 64.18 64.40 63.73 63.73 5,124
2019-02-19 64.24 64.55 64.12 64.35 2,551
2019-02-15 64.41 65.00 63.97 64.005 3,834
2019-02-14 62.90 64.47 62.90 63.78 3,633
2019-02-13 62.87 63.27 62.77 63.27 1,656
2019-02-12 61.82 62.38 61.82 62.20 2,366
2019-02-11 60.51 61.43 60.51 61.43 943
2019-02-08 60.10 60.83 60.10 60.73 1,332
2019-02-07 59.33 60.19 59.33 60.09 1,493
2019-02-06 59.35 59.82 59.35 59.82 724
2019-02-05 59.24 60.00 59.23 60.00 912
2019-02-04 58.76 59.19 58.76 59.19 2,669
2019-02-01 59.33 59.33 58.59 58.99 2,541
2019-01-31 59.81 59.81 58.92 59.39 2,921
2019-01-30 58.71 59.80 58.71 59.80 5,365
2019-01-29 58.70 58.85 58.47 58.75 1,746
2019-01-28 58.09 58.75 58.09 58.39 4,668
2019-01-25 57.34 57.62 57.34 57.61 4,279
2019-01-24 57.03 57.03 56.50 56.84 3,557
2019-01-23 55.50 56.71 55.50 56.585 1,994
2019-01-22 55.37 55.52 54.85 55.18 1,065
2019-01-18 55.51 56.05 55.32 55.48 1,330
2019-01-17 55.60 55.65 55.27 55.35 1,811
2019-01-16 54.53 55.09 54.53 55.04 3,855
2019-01-15 54.06 54.76 54.06 54.72 2,793
2019-01-14 54.13 54.49 54.00 54.00 4,397
2019-01-11 54.62 55.00 54.04 54.90 1,323
2019-01-10 54.17 55.12 54.17 54.66 2,660

» More Amerisafe Stock Price History

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