AMSF

AMERISAFE, Inc. Historical Stock Prices

$47.23
*  
unch
unch
Get AMSF Alerts
*Delayed - data as of Jul. 6, 2015 10:07 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 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:07  46.94  47.26  46.87  47.23 1,952
07/02/2015 47.81 47.81 46.8 47.23 36,341
07/01/2015 47.24 47.83 47.09 47.78 82,942
06/30/2015 47.32 47.58 46.793 47.06 45,393
06/29/2015 47.95 47.95 46.69 46.82 53,538
06/26/2015 48.2 48.45 47.755 48.15 149,968
06/25/2015 47.9 48.11 44.48 47.97 112,891
06/24/2015 47.96 48.18 47.4 47.8 46,666
06/23/2015 47.27 48.065 46.99 47.97 94,596
06/22/2015 46.7 47.27 46.44 47.13 75,188
06/19/2015 46.77 46.77 46.23 46.6 76,994
06/18/2015 46.23 47.12 45.71 46.63 64,026
06/17/2015 45.71 46.25 45.53 45.95 75,171
06/16/2015 44.3 45.81 44.28 45.66 66,068
06/15/2015 44.1 44.83 43.58 44.37 99,595
06/12/2015 44.17 44.93 43.9 44.26 63,828
06/11/2015 43.76 44.27 43.73 44.17 44,122
06/10/2015 43.1 43.94 43.06 43.77 85,562
06/09/2015 43.04 43.24 42.7 42.97 33,637
06/08/2015 43.22 43.28 42.74 42.92 38,904
06/05/2015 43.2 43.56 42.78 43.22 39,237
06/04/2015 43.35 43.61 42.99 43.25 48,585
06/03/2015 42.85 43.605 42.85 43.44 56,789
06/02/2015 42.92 43.81 42.92 43.25 39,745
06/01/2015 42.94 43.59 42.55 43.26 33,724
05/29/2015 42.51 43.34 42.1 42.74 166,750
05/28/2015 42.29 42.79 42.1276 42.69 75,437
05/27/2015 41.7 42.74 41.5 42.51 117,821
05/26/2015 43.04 43.38 41.54 41.76 173,626
05/22/2015 43.68 43.76 43.04 43.13 54,419
05/21/2015 44.25 44.25 43.34 43.66 59,795
05/20/2015 44.82 44.82 44.07 44.33 67,020
05/19/2015 45.03 45.985 44.31 44.77 38,110
05/18/2015 43.79 44.962 43.79 44.63 56,930
05/15/2015 44.38 44.47 43.62 44.04 31,621
05/14/2015 43.91 44.85 43.65 44.6 37,117
05/13/2015 43.66 44.15 43.43 43.84 37,968
05/12/2015 43.83 44.46 43.12 43.69 27,700
05/11/2015 44.04 44.57 44.04 44.145 67,295
05/08/2015 44.38 44.51 44.06 44.22 56,188
05/07/2015 44.32 44.97 43.89 43.9 68,559
05/06/2015 44.66 45 44.15 44.51 46,699
05/05/2015 45.25 45.4 44.4 44.66 55,294
05/04/2015 45.62 45.99 45.09 45.25 110,338
05/01/2015 45.4 46.15 45.25 45.68 81,296
04/30/2015 45.55 46.26 45 45.19 110,714
04/29/2015 46.56 46.59 45.88 46.11 62,046
04/28/2015 45.32 46.63 45.32 46.5 49,129
04/27/2015 46 46.68 44.995 45.15 42,569
04/24/2015 45.9 46.39 45.69 46.07 46,391
04/23/2015 45.67 46.23 44.11 45.92 32,239
04/22/2015 45.17 45.78 44.65 45.66 48,096
04/21/2015 46.12 46.12 45.08 45.16 48,442
04/20/2015 45.12 46.37 44.81 46.05 66,713
04/17/2015 45.7 45.95 44.35 44.81 87,532
04/16/2015 45.98 46.62 45.65 46.06 96,358
04/15/2015 45.91 46.64 45.91 46.22 64,005
04/14/2015 46.36 46.67 45.84 45.85 80,637
04/13/2015 45.63 46.53 45.57 46.21 34,219
04/10/2015 46.31 46.43 45.57 45.7 29,777
04/09/2015 46.43 46.89 45.61 46.11 44,191
04/08/2015 45.23 46.64 45.23 46.26 77,356
04/07/2015 46.15 46.5 45.42 45.42 58,372
04/06/2015 45.88 46.619 45.88 46.04 31,258
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?