AMSF

AMERISAFE, Inc. Historical Stock Prices

$42
*  
0.23
0.54%
Get AMSF Alerts
*Delayed - data as of Dec. 19, 2014 15:25 ET  -  Find a broker to begin trading AMSF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AMSF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
15:25  42.13  42.17  41.59  42 45,874
12/18/2014 41.81 42.39 41.52 42.23 47,561
12/17/2014 41.14 41.69 40.62 41.48 83,832
12/16/2014 41.15 42 40.79 40.85 76,820
12/15/2014 41.49 41.77 40.34 41.26 87,660
12/12/2014 41.75 42.09 41.12 41.27 93,701
12/11/2014 42.25 42.99 42 42.15 63,903
12/10/2014 42.92 42.92 41.9 41.97 66,492
12/09/2014 42.24 44.04 42.24 43.95 115,042
12/08/2014 43.79 44.04 42.29 42.59 112,645
12/05/2014 43.7 44.29 43.59 43.95 71,984
12/04/2014 43.19 43.89 42.18 43.67 113,714
12/03/2014 42.8 43.69 42.49 43.13 114,272
12/02/2014 41.9 43.38 41.9 42.93 139,998
12/01/2014 41.79 42.44 41.525 41.85 219,083
11/28/2014 42.94 44 41.59 41.69 92,671
11/26/2014 42.24 43.14 42.07 42.74 89,740
11/25/2014 42.5 42.87 41.93 42.09 138,796
11/24/2014 41.66 42.6199 41.44 42.47 110,107
11/21/2014 41.35 41.59 40.95 41.43 149,474
11/20/2014 40.5 41 40.5 40.93 105,728
11/19/2014 40.82 41.4699 40.25 40.75 79,148
11/18/2014 40.95 41.25 40.9 40.9 60,182
11/17/2014 41.38 41.75 40.74 40.92 58,659
11/14/2014 41.5 41.74 41.22 41.45 67,673
11/13/2014 41.37 41.85 41.24 41.45 72,396
11/12/2014 41.02 41.69 41.01 41.49 97,461
11/11/2014 41.21 41.5 40.92 41.24 69,668
11/10/2014 41.16 41.69 40.84 41.12 93,657
11/07/2014 41.37 41.65 41.05 41.17 55,795
11/06/2014 42.05 42.05 41.34 41.52 49,966
11/05/2014 42.52 42.52 41.91 41.96 36,680
11/04/2014 42.12 42.76 41.99 42.16 76,196
11/03/2014 41.61 42.49 41.01 42.33 86,594
10/31/2014 41.8 41.85 40.55 41.7 109,185
10/30/2014 43.42 43.42 40.83 41.09 131,240
10/29/2014 41.89 41.965 41.36 41.73 110,171
10/28/2014 41.36 42.31 41.13 41.71 211,820
10/27/2014 41.09 41.15 40.88 41.05 79,505
10/24/2014 41.14 41.36 40.94 41.08 41,074
10/23/2014 41.38 41.38 40.84 40.97 60,084
10/22/2014 41.54 41.9 40.7 40.9 90,419
10/21/2014 41.16 41.36 40.138 41.35 75,624
10/20/2014 40.44 41.1 40.37 41.1 64,152
10/17/2014 41.94 41.94 40.43 40.65 143,577
10/16/2014 40.69 41.52 40.48 41.37 89,112
10/15/2014 40.89 41.15 40.465 40.94 99,867
10/14/2014 40.91 41.55 40.72 41.1 85,778
10/13/2014 39.38 41 39.17 40.46 66,331
10/10/2014 39.22 40.15 38.94 39.24 126,518
10/09/2014 39.82 39.82 39.07 39.42 51,150
10/08/2014 38.61 39.86 38.54 39.68 48,903
10/07/2014 39.13 39.4 38.67 38.75 76,101
10/06/2014 39.6 39.95 39.3 39.42 61,157
10/03/2014 40.1 40.68 39.44 39.6 48,183
10/02/2014 39.22 39.96 39.22 39.73 44,480
10/01/2014 39.2 39.495 38.91 39.1 62,030
09/30/2014 39.19 39.53 38.81 39.11 97,842
09/29/2014 39.08 39.37 38.94 39.23 68,201
09/26/2014 38.68 39.49 38.68 39.39 42,094
09/25/2014 38.51 38.82 38.34 38.64 46,535
09/24/2014 38.754 38.83 38.455 38.68 41,912
09/23/2014 38.57 39.08 38.46 38.56 58,252
09/22/2014 38.81 39.0943 38.4 38.73 37,909
09/19/2014 39.22 39.53 38.65 38.96 110,693
09/18/2014 38.62 39.33 38.52 39.19 189,424
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?