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
2018-12-17 60.45 60.45 58.30 58.48 6,974
2018-12-14 59.34 60.39 59.34 60.39 3,136
2018-12-13 60.35 61.00 59.19 59.77 2,870
2018-12-12 64.00 64.39 63.60 63.69 7,186
2018-12-11 64.03 64.30 63.25 63.85 4,227
2018-12-10 63.09 63.09 61.82 62.86 2,420
2018-12-07 63.31 63.42 62.27 63.04 3,421
2018-12-06 62.69 63.06 62.08 63.06 3,501
2018-12-04 63.97 64.12 62.74 62.74 2,520
2018-12-03 64.23 64.77 63.45 64.63 3,614
2018-11-30 62.74 64.67 62.74 64.67 3,529
2018-11-29 63.22 63.83 62.96 63.07 2,187
2018-11-28 63.98 64.06 63.18 63.98 4,333
2018-11-27 64.54 64.72 64.48 64.72 931
2018-11-26 64.94 64.94 64.68 64.68 1,441
2018-11-23 64.42 64.86 64.34 64.48 1,363
2018-11-21 63.76 64.30 63.76 64.15 1,763
2018-11-20 63.75 64.19 63.75 63.99 1,615
2018-11-19 64.03 64.08 63.47 64.08 1,796
2018-11-16 63.46 64.02 63.18 63.87 6,708
2018-11-15 63.66 64.36 62.86 64.10 2,524
2018-11-14 64.76 64.76 63.39 63.69 1,801
2018-11-13 64.56 65.33 63.99 64.32 3,494
2018-11-12 64.92 65.22 64.54 64.61 2,635
2018-11-09 65.61 65.79 64.47 64.58 3,607
2018-11-08 65.85 66.17 65.18 65.42 2,910
2018-11-07 65.41 65.41 64.93 64.93 2,422
2018-11-06 64.83 65.41 64.46 65.29 2,515
2018-11-05 64.34 64.64 63.96 64.19 3,272
2018-11-02 64.46 64.49 64.03 64.27 2,727

» More Amerisafe Stock Price History

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