AMERISAFE Inc (AMSF) Historical Stock Data
47.12 ↓0.28 (-0.59%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMSF is down -0.15% a day on average. There have been 13 days where AMERISAFE Inc closed green and 17 days where AMSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 47.54 | 47.12 | ↓$0.42 (-0.88%) | 46.80 | 47.54 | 106.64K |
| 2024-05-02 | 46.80 | 47.40 | ↑$0.60 (1.28%) | 46.64 | 47.40 | 154.33K |
| 2024-05-01 | 45.82 | 46.66 | ↑$0.84 (1.83%) | 45.51 | 46.87 | 123.16K |
| 2024-04-30 | 45.01 | 45.60 | ↑$0.59 (1.31%) | 44.61 | 45.89 | 145.10K |
| 2024-04-29 | 45.33 | 44.98 | ↓$0.35 (-0.77%) | 44.93 | 45.73 | 131.27K |
| 2024-04-26 | 45.67 | 45.56 | ↓$0.11 (-0.24%) | 45.28 | 46.90 | 192.90K |
| 2024-04-25 | 49.03 | 45.82 | ↓$3.21 (-6.55%) | 44.88 | 50.01 | 287.24K |
| 2024-04-24 | 50.65 | 50.92 | ↑$0.27 (0.53%) | 50.53 | 51.17 | 100.27K |
| 2024-04-23 | 51.25 | 50.90 | ↓$0.35 (-0.68%) | 50.85 | 51.55 | 96.77K |
| 2024-04-22 | 50.90 | 51.17 | ↑$0.27 (0.53%) | 50.88 | 51.80 | 132.08K |
| 2024-04-19 | 50.09 | 50.88 | ↑$0.79 (1.58%) | 50.07 | 51.01 | 137.14K |
| 2024-04-18 | 48.62 | 50.01 | ↑$1.39 (2.86%) | 48.62 | 50.03 | 216.05K |
| 2024-04-17 | 48.81 | 48.65 | ↓$0.16 (-0.33%) | 48.31 | 49.00 | 151.55K |
| 2024-04-16 | 48.25 | 48.85 | ↑$0.60 (1.24%) | 48.04 | 48.90 | 100.38K |
| 2024-04-15 | 47.72 | 48.32 | ↑$0.60 (1.26%) | 47.72 | 48.50 | 100.01K |
| 2024-04-12 | 47.53 | 47.76 | ↑$0.23 (0.48%) | 47.50 | 48.00 | 121.37K |
| 2024-04-11 | 47.60 | 47.52 | ↓$0.08 (-0.17%) | 46.81 | 47.98 | 133.64K |
| 2024-04-10 | 47.37 | 47.65 | ↑$0.28 (0.59%) | 47.12 | 47.76 | 104.14K |
| 2024-04-09 | 47.51 | 47.97 | ↑$0.46 (0.97%) | 47.27 | 47.99 | 85.48K |
| 2024-04-08 | 47.56 | 47.53 | ↓$0.03 (-0.06%) | 47.50 | 47.96 | 112.58K |
| 2024-04-05 | 47.96 | 47.57 | ↓$0.39 (-0.81%) | 47.57 | 48.33 | 86.65K |
| 2024-04-04 | 48.74 | 47.96 | ↓$0.78 (-1.60%) | 47.69 | 48.74 | 83.68K |
| 2024-04-03 | 48.44 | 48.39 | ↓$0.05 (-0.10%) | 48.01 | 48.58 | 109.48K |
| 2024-04-02 | 48.66 | 48.44 | ↓$0.22 (-0.45%) | 48.24 | 48.81 | 139.76K |
| 2024-04-01 | 50.35 | 49.04 | ↓$1.31 (-2.60%) | 49.04 | 50.49 | 87.23K |
| 2024-03-28 | 50.07 | 50.17 | ↑$0.10 (0.20%) | 49.84 | 50.41 | 194.65K |
| 2024-03-27 | 49.72 | 49.69 | ↓$0.03 (-0.06%) | 49.59 | 50.01 | 143.48K |
| 2024-03-26 | 49.64 | 49.39 | ↓$0.25 (-0.50%) | 49.30 | 49.69 | 249.54K |
| 2024-03-25 | 50.10 | 49.27 | ↓$0.83 (-1.66%) | 49.27 | 50.16 | 75.77K |
| 2024-03-22 | 50.67 | 49.81 | ↓$0.86 (-1.70%) | 49.53 | 50.73 | 138.53K |
Create an account or log in to view more rows.
$AMSF I need a smoke after this trade
$AMSF one of the poorest performed stocks for a big name.
$AMSF bounce back baby
$AMSF must buyyy
$AMSF what calls are you guys jacked to the tits on?
$AMSF wow. The volume is so low today. Unreal
$AMSF We will not sell!
$AMSF buy and HODL
$AMSF Sleep well my bulls
sleep well
$AMSF the time is near