AMSF

AMERISAFE, Inc. Historical Stock Prices

$40.55
*  
0.04
0.1%
Get AMSF Alerts
*Delayed - data as of Mar. 5, 2015 15:16 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: 1 Year, From 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
15:16  40.46  41.722  40.31  40.55 42,317
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
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
06/27/2014 39.65 40.61 39.5275 40.31 154,349
06/26/2014 39.56 39.885 38.23 39.75 40,874
06/25/2014 39.35 39.745 39.17 39.66 43,437
06/24/2014 39.54 40.59 39.52 39.63 94,515
06/23/2014 39.32 40.51 39.22 39.95 108,284
06/20/2014 38.36 38.4 37.66 38.28 86,751
06/19/2014 38.01 38.25 37.59 38.13 23,903
06/18/2014 37.87 38.78 37.27 37.74 25,626
06/17/2014 37.52 38.36 37.4 37.98 46,863
06/16/2014 37 37.47 36.886 37.42 31,924
06/13/2014 37.7 37.7 36.34 36.97 49,723
06/12/2014 37.26 37.68 36.93 37.49 33,086
06/11/2014 37.44 38.07 37.16 37.25 25,723
06/10/2014 37.66 38.065 37.53 37.74 29,499
06/09/2014 37.86 38.17 37.75 37.94 35,998
06/06/2014 38.21 38.59 37.68 37.86 47,182
06/05/2014 36.15 37.9925 35.788 37.89 100,632
06/04/2014 36.36 36.61 35.79 35.92 54,162
06/03/2014 36.91 37.08 36.24 36.38 74,700
06/02/2014 38.42 38.52 36.9 36.98 69,121
05/30/2014 38.8 39.2 38.04 38.51 77,760
05/29/2014 38.88 39.04 38.55 38.63 41,612
05/28/2014 39.22 39.22 38.25 38.58 68,566
05/27/2014 38.81 39.64 38.595 39.25 35,710
05/23/2014 38.17 38.77 37.93 38.65 35,859
05/22/2014 37.64 38.45 37.36 38.01 53,201
05/21/2014 37.23 37.83 36.77 37.43 67,605
05/20/2014 37.65 37.65 36.78 37.15 73,888
05/19/2014 37.4 38.06 36.51 37.865 50,026
05/16/2014 38.08 38.08 35.73 37.45 74,875
05/15/2014 38.71 38.71 37.7 38.16 72,887
05/14/2014 40.75 40.75 38.731 38.96 54,799
05/13/2014 41.18 41.32 40.54 40.76 69,584
05/12/2014 40.01 41.5 39.56 41.39 49,177
05/09/2014 38.86 39.96 38.77 39.95 65,072
05/08/2014 39.24 40.2499 39.02 39.21 40,434
05/07/2014 39.55 39.85 38.96 39.44 68,772
05/06/2014 40.01 40.14 39.55 39.63 55,003
05/05/2014 40.82 40.82 39.8 40.29 63,664
05/02/2014 40.91 41.25 40.141 40.97 115,022
05/01/2014 40.57 41.01 38.815 40.73 197,432
04/30/2014 45.07 45.07 41.2479 42.65 60,308
04/29/2014 41.97 42.14 41.54 41.65 34,708
04/28/2014 41.86 42.38 40.57 41.58 70,665
04/25/2014 41.8 41.855 41.19 41.6 47,356
04/24/2014 42.03 42.34 41.66 42.09 32,569
04/23/2014 41.75 42.56 41.68 41.75 100,589
04/22/2014 41.7 42 41.67 41.9 28,419
04/21/2014 41.48 41.6 40.7701 41.53 23,205
04/17/2014 41.01 41.64 41.01 41.55 28,498
04/16/2014 41.48 41.48 39.011 41.17 16,064
04/15/2014 41.26 41.5645 40.3 41.06 35,394
04/14/2014 41.53 41.862 40.72 40.94 52,154
04/11/2014 41.27 41.71 40.94 41.03 58,001
04/10/2014 43.34 43.34 41.38 41.7 50,327
04/09/2014 43.14 43.528 42.62 43.33 27,158
04/08/2014 42.84 43.4396 42.4 42.99 37,040
04/07/2014 43.41 43.41 42.43 42.66 43,207
04/04/2014 43.97 43.98 42.67 43.47 77,106
04/03/2014 43.7 43.9884 43.38 43.58 38,276
04/02/2014 44.11 44.11 43.5 43.81 22,564
04/01/2014 43.82 44.15 42.96 43.9 78,885
03/31/2014 42.87 44.25 42.81 43.91 60,514
03/28/2014 42.74 43.325 42.5 42.68 44,385
03/27/2014 43.41 43.41 42.27 42.83 33,368
03/26/2014 44.18 44.23 43 43.25 65,001
03/25/2014 44.25 44.25 43.69 43.85 52,765
03/24/2014 43.79 44.12 43.32 43.88 48,681
03/21/2014 43.79 43.91 42.97 43.59 63,514
03/20/2014 43.48 43.83 41.35 43.68 27,770
03/19/2014 44.13 44.13 43.25 43.66 23,840
03/18/2014 43.78 44.13 43.45 44.01 39,602
03/17/2014 42.96 43.9225 42.83 43.63 37,478
03/14/2014 42.28 43.17 42.28 42.79 47,857
03/13/2014 43.19 43.19 41.95 42.47 24,015
03/12/2014 42.31 43.03 41.771 42.95 29,365
03/11/2014 43.85 43.92 42.55 42.97 34,204
03/10/2014 43.74 44 43.08 43.95 34,301
03/07/2014 44.29 44.49 43.5 43.71 24,370
03/06/2014 43.88 44 43.57 43.93 18,674
03/05/2014 43.63 43.95 43.28 43.79 35,637
03/04/2014 44.09 44.84 43.76 43.82 103,871
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?