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
2017-12-13 64.95 64.95 61.75 61.75 3,102
2017-12-12 66.50 67.45 66.00 66.875 2,624
2017-12-11 66.85 66.85 65.00 65.95 3,923
2017-12-08 66.45 66.90 66.45 66.825 2,263
2017-12-07 65.85 66.30 65.85 66.30 737
2017-12-06 66.30 66.60 65.50 66.30 1,837
2017-12-05 66.25 66.50 66.15 66.45 3,356
2017-12-04 66.90 66.90 66.05 66.55 3,041
2017-12-01 65.20 65.95 64.15 65.95 2,054
2017-11-30 66.75 66.75 65.60 65.75 1,464
2017-11-29 66.50 67.30 66.50 67.10 1,091
2017-11-28 65.40 66.20 65.25 66.15 439
2017-11-27 64.70 64.90 64.45 64.90 2,422
2017-11-24 65.60 65.60 64.55 64.65 1,072
2017-11-22 65.45 65.50 65.25 65.40 690
2017-11-21 64.90 65.55 64.65 65.40 2,837
2017-11-20 64.15 64.95 64.15 64.40 1,018
2017-11-17 64.40 64.80 64.05 64.40 1,030
2017-11-16 63.85 64.25 63.80 63.95 1,096
2017-11-15 63.20 64.25 63.20 63.55 3,987
2017-11-14 62.75 63.65 62.65 63.40 1,598
2017-11-13 63.55 63.55 62.85 62.95 2,124
2017-11-10 64.75 64.75 63.925 64.05 1,880
2017-11-09 65.85 66.35 64.90 64.95 3,885
2017-11-08 66.80 66.85 66.40 66.40 768
2017-11-07 67.40 67.40 66.60 67.00 2,928
2017-11-06 66.00 67.65 65.95 67.25 2,969
2017-11-03 65.85 66.10 65.75 65.80 1,692
2017-11-02 65.10 66.25 65.10 66.00 2,510
2017-11-01 65.00 65.00 63.95 64.55 717

» More Amerisafe Stock Price History

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