AMSF

AMERISAFE, Inc. Historical Stock Prices

$39.1
*  
0.01
0.03%
Get AMSF Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading AMSF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  39.20  39.495  38.91  39.10 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
09/17/2014 38.46 38.77 38.18 38.53 55,391
09/16/2014 38.5 38.7 38.35 38.51 74,486
09/15/2014 38.43 38.72 38.13 38.52 45,084
09/12/2014 38.7 38.7 38.38 38.51 70,543
09/11/2014 38.22 38.71 38.22 38.65 21,511
09/10/2014 38.38 38.81 38.23 38.52 33,905
09/09/2014 38.25 38.41 38.01 38.39 71,654
09/08/2014 38.04 38.79 38.04 38.38 25,457
09/05/2014 37.94 38.33 37.94 38.26 58,919
09/04/2014 37.79 38.26 37.62 38.12 37,093
09/03/2014 37.94 38.04 37.29 37.65 106,378
09/02/2014 37.97 37.97 37.26 37.74 39,001
08/29/2014 37.25 37.9599 37.05 37.73 49,118
08/28/2014 37.3 37.6 37.15 37.22 22,560
08/27/2014 37.16 37.81 37.0275 37.53 25,466
08/26/2014 36.9 37.26 36.48 37.2 95,200
08/25/2014 37.19 37.43 36.54 36.9 20,924
08/22/2014 37.48 37.88 37.01 37.09 27,900
08/21/2014 37.25 37.685 36.72 37.48 44,112
08/20/2014 37.79 37.79 37.15 37.33 20,060
08/19/2014 37.8 38.01 37.32 37.89 38,849
08/18/2014 37.64 37.72 35.84 37.61 69,669
08/15/2014 37.75 37.88 36.87 37.26 50,053
08/14/2014 37.67 37.69 37.2401 37.47 38,497
08/13/2014 37.62 37.9 37.42 37.54 46,864
08/12/2014 37.76 38 37.35 37.51 27,066
08/11/2014 37.74 38.44 37.076 37.99 46,035
08/08/2014 37.21 38.04 36.67 37.62 88,894
08/07/2014 37.89 37.9 36.9054 37.23 129,139
08/06/2014 37.85 38.55 37.84 37.9 42,228
08/05/2014 37.76 38.61 37.63 37.99 105,392
08/04/2014 37.48 38.33 37.258 37.96 93,481
08/01/2014 36.77 37.51 36.65 37.39 125,434
07/31/2014 35.17 37.07 35.15 36.6 113,538
07/30/2014 36.67 36.67 35.18 35.43 48,535
07/29/2014 36.46 36.77 35.89 36.32 35,885
07/28/2014 36.82 36.82 36.11 36.25 74,428
07/25/2014 37.29 37.3 36.63 36.7 53,790
07/24/2014 38.6 38.6 35.69 37.67 36,167
07/23/2014 38.42 38.7199 37.8001 38.47 42,391
07/22/2014 38.52 38.65 38.194 38.46 25,687
07/21/2014 38.94 38.96 38.03 38.47 57,935
07/18/2014 38.16 39.31 38.16 39.24 73,257
07/17/2014 39.06 39.43 38 38.29 80,028
07/16/2014 40.68 40.68 39.14 39.41 94,198
07/15/2014 41.28 41.85 40.26 40.41 35,194
07/14/2014 41.3 41.91 41.23 41.43 100,824
07/11/2014 40.48 41.02 40.48 40.85 25,529
07/10/2014 40.34 40.95 39.985 40.69 48,296
07/09/2014 41.24 41.625 40.71 40.93 70,386
07/08/2014 41.46 41.46 40.64 40.99 123,584
07/07/2014 41.27 41.58 40.97 41.47 69,192
07/03/2014 41.4 41.67 41.14 41.49 32,045
07/02/2014 41.43 41.87 40.96 41.03 47,948
07/01/2014 40.99 42.22 40.82 41.35 56,764
06/30/2014 40.1 40.86 39.75 40.67 69,767
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?