Amerisafe Inc (NQ: AMSF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.01	49.79	49.01	49.64	61,757	+0.34(+0.69%)
May 27, 2021	49.24	49.75	49.12	49.30	128,544	+0.45(+0.91%)
May 26, 2021	48.65	49.20	48.08	48.85	68,991	+0.33(+0.67%)
May 25, 2021	49.14	49.33	48.43	48.52	136,852	-0.71(-1.45%)
May 24, 2021	50.08	50.08	48.50	49.23	91,247	+0.17(+0.36%)
May 21, 2021	49.42	49.48	48.63	49.06	80,355	-0.11(-0.22%)
May 20, 2021	48.96	49.38	48.78	49.17	45,445	+0.07(+0.14%)
May 19, 2021	50.79	50.79	48.46	49.10	122,975	-0.80(-1.59%)
May 18, 2021	50.51	50.51	49.80	49.89	66,906	-0.58(-1.16%)
May 17, 2021	50.22	50.83	49.77	50.48	53,171	+0.22(+0.44%)
May 14, 2021	50.18	50.60	49.87	50.26	65,449	-0.23(-0.45%)
May 13, 2021	48.20	50.71	48.05	50.48	109,586	+2.63(+5.49%)
May 12, 2021	47.69	49.67	47.23	47.86	109,109	+0.27(+0.56%)
May 11, 2021	48.29	49.10	47.54	47.59	76,289	-0.92(-1.89%)
May 10, 2021	49.36	49.86	48.36	48.51	92,040	-0.73(-1.49%)
May 07, 2021	49.23	49.55	49.14	49.24	35,629	-0.35(-0.70%)
May 06, 2021	49.04	49.77	48.57	49.59	69,910	+0.55(+1.13%)
May 05, 2021	48.62	49.11	47.93	49.04	84,717	+0.35(+0.72%)
May 04, 2021	48.30	49.01	47.36	48.69	148,124	+0.33(+0.67%)
May 03, 2021	47.59	48.87	47.59	48.36	197,854	+1.34(+2.85%)
Apr 30, 2021	47.12	48.45	46.45	47.02	174,134	-0.24(-0.51%)
Apr 29, 2021	47.49	48.30	46.99	47.27	110,536	+0.03(+0.06%)
Apr 28, 2021	46.73	47.32	46.38	47.24	77,724	+0.35(+0.74%)
Apr 27, 2021	47.27	47.64	46.44	46.89	84,974	-0.57(-1.20%)
Apr 26, 2021	48.59	49.07	46.85	47.45	104,071	-1.22(-2.51%)
Apr 23, 2021	48.77	49.25	48.48	48.67	163,705	-0.03(-0.06%)
Apr 22, 2021	49.10	49.21	48.56	48.70	92,267	-0.62(-1.26%)
Apr 21, 2021	49.07	49.58	48.83	49.33	70,531	+0.38(+0.77%)
Apr 20, 2021	49.41	49.46	48.77	48.95	75,292	-0.20(-0.40%)
Apr 19, 2021	49.65	49.65	48.66	49.14	109,777	+0.29(+0.59%)
Apr 16, 2021	49.10	49.52	48.64	48.86	116,970	+0.04(+0.08%)
Apr 15, 2021	48.91	49.42	48.44	48.82	69,249	-0.15(-0.31%)
Apr 14, 2021	49.07	49.57	48.90	48.97	57,798	-0.25(-0.51%)
Apr 13, 2021	49.61	50.30	49.00	49.22	99,116	-0.62(-1.25%)
Apr 12, 2021	49.36	50.22	49.36	49.84	81,253	+0.48(+0.98%)
Apr 09, 2021	48.50	49.60	48.11	49.36	133,472	+0.89(+1.83%)
Apr 08, 2021	47.91	48.73	47.54	48.47	114,187	+0.56(+1.17%)
Apr 07, 2021	48.02	48.27	47.09	47.91	185,120	+0.04(+0.08%)
Apr 06, 2021	48.45	48.69	47.75	47.87	94,831	-0.53(-1.10%)
Apr 05, 2021	48.56	48.75	48.08	48.40	121,251	+0.11(+0.22%)
Apr 01, 2021	48.28	48.40	47.87	48.30	72,479	-0.18(-0.38%)
Mar 31, 2021	48.73	49.64	48.08	48.48	144,572	-0.49(-1.01%)
Mar 30, 2021	49.50	49.63	48.50	48.97	74,942	-0.14(-0.28%)
Mar 29, 2021	49.21	49.96	48.77	49.11	98,501	-0.16(-0.32%)
Mar 26, 2021	49.16	49.61	48.95	49.27	65,482	+0.36(+0.73%)
Mar 25, 2021	48.61	49.29	48.25	48.91	56,635	+0.51(+1.05%)
Mar 24, 2021	48.20	49.39	47.80	48.40	75,514	+0.45(+0.93%)
Mar 23, 2021	48.05	48.35	47.84	47.95	93,463	-0.37(-0.77%)
Mar 22, 2021	49.34	49.61	47.72	48.33	103,661	-1.21(-2.45%)
Mar 19, 2021	49.79	50.12	49.00	49.54	299,686	-0.51(-1.01%)
Mar 18, 2021	49.08	50.05	48.86	50.05	132,471	+1.16(+2.37%)
Mar 17, 2021	49.52	49.64	48.64	48.89	84,090	-0.49(-1.00%)
Mar 16, 2021	49.89	49.98	49.01	49.38	95,059	-0.24(-0.49%)
Mar 15, 2021	48.92	49.68	48.47	49.62	80,195	+0.61(+1.25%)
Mar 12, 2021	48.74	49.23	48.36	49.01	67,330	+0.55(+1.13%)
Mar 11, 2021	48.86	49.30	48.00	48.46	79,679	-0.39(-0.81%)
Mar 10, 2021	48.33	49.48	45.93	48.86	150,169	+0.72(+1.50%)
Mar 09, 2021	48.20	48.83	47.64	48.13	107,384	-0.08(-0.17%)
Mar 08, 2021	46.74	48.31	46.63	48.22	98,091	+1.36(+2.90%)
Mar 05, 2021	45.91	47.02	45.55	46.86	165,900	+1.40(+3.09%)
Mar 04, 2021	45.00	46.44	44.57	45.46	109,897	+0.21(+0.47%)
Mar 03, 2021	44.35	45.92	44.23	45.24	71,986	+1.15(+2.62%)
Mar 02, 2021	44.48	44.68	43.58	44.09	61,096	-0.31(-0.70%)

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.