Amerisafe Inc (NQ: AMSF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	42.35	42.46	41.97	42.32	143,566	+0.19(+0.45%)
Jun 13, 2024	41.97	42.20	41.75	42.13	149,105	+0.03(+0.07%)
Jun 12, 2024	42.90	42.90	41.99	42.10	80,356	-0.32(-0.75%)
Jun 11, 2024	42.51	42.84	42.16	42.42	170,457	-0.28(-0.65%)
Jun 10, 2024	42.66	43.13	41.96	42.70	162,517	-0.26(-0.60%)
Jun 07, 2024	42.99	43.45	42.79	42.95	173,423	-0.21(-0.48%)
Jun 06, 2024	42.91	43.33	42.91	43.16	100,805	+0.07(+0.16%)
Jun 05, 2024	43.58	43.75	43.04	43.09	91,236	-0.58(-1.34%)
Jun 04, 2024	43.27	43.98	43.04	43.68	176,518	+0.52(+1.19%)
Jun 03, 2024	43.88	43.88	42.78	43.16	157,113	-0.29(-0.66%)
May 31, 2024	43.09	43.52	42.92	43.45	236,131	+0.49(+1.13%)
May 30, 2024	43.32	43.56	42.91	42.96	253,442	-0.12(-0.28%)
May 29, 2024	43.19	43.30	42.75	43.08	110,762	-0.50(-1.14%)
May 28, 2024	44.34	44.34	43.55	43.58	74,453	-0.62(-1.41%)
May 24, 2024	44.23	44.52	43.63	44.20	160,595	+0.21(+0.47%)
May 23, 2024	44.81	44.81	43.78	43.99	128,714	-0.69(-1.55%)
May 22, 2024	45.05	45.20	44.37	44.69	100,940	-0.19(-0.42%)
May 21, 2024	45.34	45.57	44.83	44.88	63,877	-0.31(-0.68%)
May 20, 2024	45.85	46.04	45.16	45.18	104,893	-0.78(-1.70%)
May 17, 2024	46.26	46.29	45.73	45.97	82,293	-0.06(-0.13%)
May 16, 2024	46.26	46.46	45.98	46.03	108,501	-0.16(-0.34%)
May 15, 2024	46.34	46.57	46.03	46.18	63,297	+0.07(+0.15%)
May 14, 2024	46.60	46.78	45.96	46.12	78,178	-0.08(-0.17%)
May 13, 2024	46.39	46.80	46.00	46.19	84,743	-0.27(-0.58%)
May 10, 2024	47.10	47.31	46.35	46.46	55,530	-0.56(-1.18%)
May 09, 2024	47.00	47.09	46.24	47.02	62,530	-0.06(-0.13%)
May 08, 2024	47.19	47.50	47.06	47.08	80,713	-0.12(-0.25%)
May 07, 2024	47.12	47.63	47.11	47.20	78,656	+0.08(+0.17%)
May 06, 2024	46.77	47.41	46.70	47.12	68,237	+0.41(+0.87%)
May 03, 2024	47.13	47.13	46.39	46.71	107,574	-0.28(-0.59%)
May 02, 2024	46.39	46.99	46.23	46.99	155,683	+0.73(+1.59%)
May 01, 2024	45.42	46.46	45.11	46.25	124,244	+1.05(+2.32%)
Apr 30, 2024	44.62	45.49	44.22	45.20	146,373	+0.61(+1.38%)
Apr 29, 2024	44.94	45.33	44.54	44.59	132,422	-0.58(-1.27%)
Apr 26, 2024	45.27	46.49	44.89	45.16	194,592	-0.26(-0.57%)
Apr 25, 2024	48.60	49.57	44.49	45.42	289,763	-5.06(-10.02%)
Apr 24, 2024	50.21	50.72	50.09	50.48	101,152	+0.02(+0.04%)
Apr 23, 2024	50.80	51.10	50.41	50.46	97,623	-0.27(-0.53%)
Apr 22, 2024	50.46	51.35	50.44	50.72	133,239	+0.29(+0.57%)
Apr 19, 2024	49.65	50.57	49.63	50.44	138,342	+0.86(+1.74%)
Apr 18, 2024	48.20	49.59	48.20	49.57	217,943	+1.35(+2.80%)
Apr 17, 2024	48.39	48.57	47.88	48.23	152,880	-0.20(-0.41%)
Apr 16, 2024	47.83	48.47	47.62	48.42	101,264	+0.53(+1.10%)
Apr 15, 2024	47.30	48.08	47.30	47.90	100,889	+0.56(+1.17%)
Apr 12, 2024	47.12	47.58	47.09	47.34	122,434	+0.24(+0.51%)
Apr 11, 2024	47.19	47.56	46.40	47.11	134,815	-0.13(-0.27%)
Apr 10, 2024	46.96	47.34	46.71	47.24	105,057	-0.32(-0.67%)
Apr 09, 2024	47.10	47.57	46.86	47.55	86,228	+0.44(+0.93%)
Apr 08, 2024	47.15	47.54	47.09	47.12	113,571	-0.04(-0.08%)
Apr 05, 2024	47.54	47.91	47.16	47.16	87,406	-0.39(-0.81%)
Apr 04, 2024	48.32	48.32	47.27	47.54	84,413	-0.43(-0.89%)
Apr 03, 2024	48.02	48.16	47.59	47.97	110,436	-0.05(-0.10%)
Apr 02, 2024	48.24	48.39	47.82	48.02	140,983	-0.59(-1.22%)

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.