Amerisafe Inc (NQ: AMSF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	46.91	47.59	46.52	47.41	136,495	+0.20(+0.42%)
Nov 29, 2023	47.65	47.99	47.09	47.21	191,552	-0.24(-0.50%)
Nov 28, 2023	47.60	48.22	47.41	47.45	142,169	-0.25(-0.52%)
Nov 27, 2023	47.35	47.95	47.19	47.70	131,473	+0.64(+1.36%)
Nov 24, 2023	47.05	47.52	46.98	47.06	136,407	+0.18(+0.39%)
Nov 22, 2023	46.38	46.93	46.30	46.88	91,510	+0.65(+1.40%)
Nov 21, 2023	45.74	46.46	45.53	46.23	80,088	+0.49(+1.08%)
Nov 20, 2023	45.73	46.01	45.34	45.74	65,115	+0.37(+0.82%)
Nov 17, 2023	45.40	45.89	45.08	45.36	112,361	+0.05(+0.12%)
Nov 16, 2023	45.53	45.72	45.23	45.31	75,399	-0.46(-1.00%)
Nov 15, 2023	46.01	46.26	45.63	45.76	82,067	-0.29(-0.63%)
Nov 14, 2023	45.49	46.26	44.93	46.06	143,244	+0.96(+2.12%)
Nov 13, 2023	45.58	45.62	44.85	45.10	108,832	-0.82(-1.79%)
Nov 10, 2023	45.98	46.17	45.36	45.92	106,703	+0.04(+0.08%)
Nov 09, 2023	46.54	46.57	45.56	45.88	97,727	-0.36(-0.77%)
Nov 08, 2023	46.66	46.66	45.71	46.24	65,535	-0.20(-0.43%)
Nov 07, 2023	46.88	46.88	46.12	46.44	69,565	-0.31(-0.66%)
Nov 06, 2023	46.87	46.96	46.18	46.75	65,414	-0.26(-0.56%)
Nov 03, 2023	47.09	47.35	46.55	47.01	79,574	+0.49(+1.06%)
Nov 02, 2023	46.56	46.63	45.81	46.52	82,399	+0.32(+0.69%)
Nov 01, 2023	46.36	46.47	46.08	46.20	58,949	-0.26(-0.55%)
Oct 31, 2023	46.46	46.67	46.01	46.46	58,162	+0.17(+0.37%)
Oct 30, 2023	46.03	46.48	45.81	46.28	62,402	+0.51(+1.12%)
Oct 27, 2023	46.18	46.18	45.17	45.77	72,405	-0.70(-1.51%)
Oct 26, 2023	48.08	49.15	45.49	46.47	166,831	-1.32(-2.76%)
Oct 25, 2023	47.40	48.15	47.40	47.80	66,268	+0.46(+0.98%)
Oct 24, 2023	47.64	48.31	47.31	47.33	68,704	-0.36(-0.75%)
Oct 23, 2023	47.99	48.15	47.57	47.69	65,769	-0.30(-0.63%)
Oct 20, 2023	48.51	48.61	47.69	47.99	89,927	-0.45(-0.92%)
Oct 19, 2023	48.42	48.52	48.08	48.43	83,780	-0.07(-0.15%)
Oct 18, 2023	48.73	48.98	48.42	48.51	61,441	-0.36(-0.75%)
Oct 17, 2023	48.11	49.11	48.11	48.87	84,075	+0.73(+1.51%)
Oct 16, 2023	47.32	48.49	47.64	48.14	64,172	+0.84(+1.77%)
Oct 13, 2023	46.59	47.38	46.59	47.30	106,507	+0.92(+1.98%)
Oct 12, 2023	46.69	46.87	46.04	46.38	40,622	-0.34(-0.72%)
Oct 11, 2023	46.40	46.94	46.31	46.72	86,016	+0.35(+0.75%)
Oct 10, 2023	47.08	47.08	46.34	46.37	60,225	-0.71(-1.51%)
Oct 09, 2023	46.47	47.12	45.94	47.09	71,656	+0.37(+0.80%)
Oct 06, 2023	46.47	47.25	46.47	46.71	58,867	+0.15(+0.31%)
Oct 05, 2023	45.96	46.92	45.96	46.57	67,010	+0.55(+1.19%)
Oct 04, 2023	45.45	46.24	45.42	46.02	81,740	+0.24(+0.52%)
Oct 03, 2023	45.11	45.84	44.69	45.78	69,931	+0.65(+1.43%)
Oct 02, 2023	45.34	45.40	44.51	45.13	82,158	-0.50(-1.10%)
Sep 29, 2023	46.16	46.38	45.16	45.64	107,969	-0.44(-0.95%)
Sep 28, 2023	45.99	46.38	45.96	46.07	127,613	+0.13(+0.28%)
Sep 27, 2023	46.40	46.71	45.75	45.95	67,440	-0.54(-1.16%)
Sep 26, 2023	46.80	47.40	46.37	46.48	99,365	-0.59(-1.26%)
Sep 25, 2023	46.92	47.18	46.88	47.08	48,219	+0.15(+0.31%)
Sep 22, 2023	46.73	47.39	46.73	46.93	76,785	+0.12(+0.25%)
Sep 21, 2023	46.83	47.20	46.81	46.81	61,054	-0.08(-0.17%)
Sep 20, 2023	47.04	47.40	46.89	46.89	59,924	+0.01(+0.02%)
Sep 19, 2023	46.47	47.27	46.47	46.88	110,978	+0.28(+0.61%)
Sep 18, 2023	46.60	47.03	46.37	46.60	57,941	+0.18(+0.39%)
Sep 15, 2023	47.08	47.08	46.12	46.42	597,471	-0.58(-1.24%)
Sep 14, 2023	46.16	47.04	46.16	47.00	69,344	+1.05(+2.28%)
Sep 13, 2023	46.00	46.00	45.64	45.95	58,749	+0.04(+0.08%)
Sep 12, 2023	46.71	47.01	45.88	45.92	109,507	-1.07(-2.27%)
Sep 11, 2023	46.70	47.02	46.45	46.98	66,096	+0.36(+0.76%)
Sep 08, 2023	47.24	47.54	46.41	46.63	55,844	-0.37(-0.80%)
Sep 07, 2023	47.30	48.38	46.84	47.00	87,202	-0.12(-0.25%)
Sep 06, 2023	46.90	47.61	46.75	47.12	78,988	+0.28(+0.60%)
Sep 05, 2023	47.18	47.18	45.93	46.84	139,623	-0.55(-1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.