AMSF

AMERISAFE, Inc. Historical Stock Prices

$50.05
*  
2.70
5.7%
Get AMSF Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-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.
16:00  47.61  50.35  47.12  50.05 85,584
07/31/2015 47.61 50.35 47.12 50.05 85,584
07/30/2015 46.5 47.4 46.5 47.35 73,957
07/29/2015 46.94 47.17 46.18 46.84 56,664
07/28/2015 47.52 47.52 46.58 47.16 57,625
07/27/2015 46.81 47.67 46.675 47.25 56,630
07/24/2015 47.11 47.45 46.79 47.03 75,815
07/23/2015 48.68 48.68 47.19 47.23 39,975
07/22/2015 47.84 48.62 47.79 48.55 73,135
07/21/2015 48.19 48.87 47.83 47.85 80,534
07/20/2015 48.72 48.72 47.7 48.13 47,465
07/17/2015 49.15 49.31 48.0501 48.63 60,823
07/16/2015 48.69 49.46 48.54 48.98 57,739
07/15/2015 48.13 48.53 48 48.27 50,200
07/14/2015 48.49 48.87 48.04 48.41 62,843
07/13/2015 48.34 48.57 47.97 48.33 92,960
07/10/2015 47.66 48.19 47.56 47.99 84,824
07/09/2015 48.41 48.41 47.495 47.62 69,803
07/08/2015 47.42 47.96 46.99 47.96 101,107
07/07/2015 47.76 48.09 47.16 47.71 108,416
07/06/2015 46.94 47.85 46.87 47.75 41,691
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
04/02/2015 46.1 46.73 46.07 46.19 69,526
04/01/2015 46.26 46.42 45.6 45.99 76,381
03/31/2015 46.3 46.53 46.1 46.25 150,542
03/30/2015 45.14 46.82 44.87 46.3 140,055
03/27/2015 43.96 45.17 43.9 45.07 112,585
03/26/2015 43.73 44.15 43.44 44 74,798
03/25/2015 43.41 43.79 42.705 43.58 89,544
03/24/2015 42.81 43.35 42.7442 43.22 57,050
03/23/2015 42.14 43.27 41.91 42.91 64,267
03/20/2015 42 42.65 41.62 42.33 195,700
03/19/2015 41.63 42.15 41.63 42 52,860
03/18/2015 41.98 42 41.5 41.86 61,301
03/17/2015 40.92 42.19 40.85 41.98 219,992
03/16/2015 40.72 41.62 40.296 41.14 116,551
03/13/2015 40.6 40.79 40.07 40.36 81,792
03/12/2015 40.43 40.74 40 40.51 138,632
03/11/2015 39.91 40.26 39.61 40.08 87,826
03/10/2015 40.01 40.49 39.59 40.1 83,274
03/09/2015 40.4 40.64 40.03 40.31 87,583
03/06/2015 40.36 40.98 40 40.25 90,965
03/05/2015 40.46 41.722 40.31 40.62 62,715
03/04/2015 40.98 41.2 40.42 40.51 40,839
03/03/2015 41.32 41.76 41.11 41.27 58,415
03/02/2015 41.66 42.66 41.01 41.57 80,902
02/27/2015 43.16 43.8799 41.37 41.54 97,598
02/26/2015 42.87 43.92 42.83 43.17 94,032
02/25/2015 42.91 43.5 42.76 43.04 60,623
02/24/2015 43.21 43.57 42.985 43.06 66,147
02/23/2015 42.67 43.37 42.5 43.2 51,679
02/20/2015 43.68 44.1 42.59 42.94 38,551
02/19/2015 43.56 44.07 43.1 43.61 53,821
02/18/2015 43.01 43.75 42.77 43.66 31,402
02/17/2015 43.8 43.8 42.9 43.29 39,951
02/13/2015 44.02 44.14 43.1501 43.7 36,287
02/12/2015 44.11 44.24 43.2 43.88 45,412
02/11/2015 43.72 44.18 43.3325 43.65 37,831
02/10/2015 44.72 45.1 43.44 43.64 46,895
02/09/2015 44.85 45.42 44.05 44.67 88,028
02/06/2015 44.26 45.06 44.16 44.8 56,437
02/05/2015 43.79 44.43 43.66 44.06 121,540
02/04/2015 42.63 43.85 42.6 43.44 90,813
02/03/2015 42.25 43.31 42.25 42.59 44,876
02/02/2015 41.16 42.03 40.56 41.99 48,686
01/30/2015 42.36 42.5 40.51 40.7 72,601
01/29/2015 41.79 42.58 41.13 42.48 70,341
01/28/2015 42.45 43.386 41.22 41.5 33,752
01/27/2015 42.71 43.11 41.86 42.11 54,120
01/26/2015 42.24 43.08 41.55 42.92 64,317
01/23/2015 42.35 42.62 41.86 42.04 57,230
01/22/2015 41.26 42.35 40.62 42.15 87,556
01/21/2015 41.67 41.8 40.56 40.84 92,757
01/20/2015 42.5 42.5 41.3 41.61 51,049
01/16/2015 41.1 42.56 41.1 42.26 52,751
01/15/2015 41.65 42.5 40.76 41.19 43,283
01/14/2015 41.67 41.99 40.99 41.49 47,798
01/13/2015 41.5 42.45 41.5 41.95 48,154
01/12/2015 41.2 41.55 40.93 41.12 100,640
01/09/2015 42.17 42.17 40.8701 41.09 61,225
01/08/2015 41.61 42.45 41.59 42.06 64,556
01/07/2015 41.03 41.44 40.13 41.3 63,620
01/06/2015 41.46 41.965 40.54 40.705 79,043
01/05/2015 41.35 41.52 40.77 41.37 63,544
01/02/2015 42.72 42.72 41.29 41.55 39,134
12/31/2014 42.67 42.88 42.17 42.36 83,310
12/30/2014 42.55 42.84 42.32 42.46 54,542
12/29/2014 42.15 42.96 42.15 42.48 51,466
12/26/2014 42.42 42.42 41.9935 42.1 29,576
12/24/2014 42.34 42.35 41.82 42.19 16,248
12/23/2014 42.48 42.81 41.89 42.12 40,674
12/22/2014 41.7 42.24 41.43 42.23 38,748
12/19/2014 42.13 42.17 41.59 41.78 150,077
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
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
*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?