AMSF

AMERISAFE, Inc. Historical Stock Prices

$38.5
*  
0.02
0.05%
Get AMSF Alerts
*Delayed - data as of Sep. 16, 2014 12:01 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 for next time

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

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
12:01  38.50  38.61  38.35  38.50 8,946
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
03/03/2014 43.32 43.93 43.0101 43.44 80,897
02/28/2014 44.07 44.79 43.08 43.54 100,526
02/27/2014 45.35 45.95 42 43.99 191,362
02/26/2014 39.47 39.61 38.84 39.41 57,425
02/25/2014 39.69 40.13 39.12 39.29 39,551
02/24/2014 40.08 40.26 39.81 39.87 45,870
02/21/2014 40.73 40.73 39.9 40.08 61,091
02/20/2014 40.2 40.68 40.14 40.51 23,478
02/19/2014 40.49 40.95 40.18 40.28 47,406
02/18/2014 40.25 40.86 40.25 40.72 62,561
02/14/2014 40.13 40.44 39.89 40.22 38,264
02/13/2014 39.45 40.22 39.29 40.13 29,523
02/12/2014 39.92 39.92 38.73 39.69 37,348
02/11/2014 39.65 40.013 39.25 39.76 46,385
02/10/2014 39.21 39.64 38.41 39.53 67,995
02/07/2014 40.19 40.94 39.06 39.36 84,588
02/06/2014 40.84 41.98 39.8 39.97 122,041
02/05/2014 40.02 41.23 39.29 40.6 124,933
02/04/2014 40.63 40.63 39.34 40.12 51,530
02/03/2014 41.18 41.93 39.9 40.53 89,682
01/31/2014 41.05 41.63 40.93 41.37 66,048
01/30/2014 41.69 42.62 41.485 41.85 59,726
01/29/2014 41.41 42.17 41.05 41.42 50,906
01/28/2014 41.69 42.07 41.46 41.97 80,304
01/27/2014 42.175 42.5899 41.55 41.74 75,710
01/24/2014 42.5 42.63 41.36 42.04 103,625
01/23/2014 43.02 43.215 42.45 42.78 86,649
01/22/2014 43.16 43.5 42.99 43.34 67,119
01/21/2014 42.99 43.19 42.55 42.94 119,354
01/17/2014 42.03 42.75 41.96 42.58 107,345
01/16/2014 42.12 42.692 41.56 41.96 70,130
01/15/2014 41.59 42.72 41.498 42.32 120,830
01/14/2014 41.62 42.01 41.29 41.4 52,968
01/13/2014 41.03 41.24 40.36 40.95 81,840
01/10/2014 40.8 41.16 40.6 41.06 86,885
01/09/2014 40.52 41.18 40.3 40.8 48,387
01/08/2014 41.15 41.176 40.255 40.45 112,813
01/07/2014 40.91 41.67 40.84 41.09 75,416
01/06/2014 41.72 41.72 40.78 40.87 92,261
01/03/2014 41.46 41.95 41.08 41.64 62,907
01/02/2014 42.16 42.16 41.13 41.18 33,191
12/31/2013 42.22 42.79 42.17 42.24 56,007
12/30/2013 42.17 42.64 41.97 42.27 68,576
12/27/2013 42.74 43 42.17 42.31 56,662
12/26/2013 42.21 42.95 42 42.6 127,323
12/24/2013 42.04 43.06 42.04 42.37 16,034
12/23/2013 42.12 42.58 41.8501 42.17 53,981
12/20/2013 41 42.3 40.96 41.8 191,721
12/19/2013 41.31 41.77 41.07 41.09 66,714
12/18/2013 41.2 41.62 40.89 41.49 123,164
12/17/2013 41.29 42.1 40.24 41.13 128,217
12/16/2013 40.25 40.72 40.0901 40.29 47,936
12/13/2013 40.94 41.3199 40.21 40.21 44,288
12/12/2013 40.55 41.415 40.49 40.96 73,604
12/11/2013 41.4 41.87 40.47 40.65 53,840
12/10/2013 42.69 43.37 41.41 41.54 88,822
12/09/2013 43.88 43.88 42.4 42.81 60,664
12/06/2013 43.91 44.5 43.72 43.98 22,117
12/05/2013 43.21 43.69 42.56 43.38 23,864
12/04/2013 43.14 43.9 42.32 42.55 55,049
12/03/2013 42.92 43.49 42.69 43.2 65,248
12/02/2013 43.96 44.4 43.02 43.14 80,531
11/29/2013 43.87 44.47 43.565 43.88 16,773
11/27/2013 43.29 43.69 41.32 43.54 34,269
11/26/2013 43.1 43.43 42.67 43.13 49,789
11/25/2013 42.76 43.719 42.67 42.93 44,260
11/22/2013 41.98 42.745 41.61 42.38 44,387
11/21/2013 41.2 41.94 40.79 41.86 42,976
11/20/2013 39.98 41.09 39.91 40.89 48,116
11/19/2013 39.79 40.25 38.46 40.15 57,696
11/18/2013 40.73 40.81 39.47 39.7 56,140
11/15/2013 40 40.54 39.415 40.39 61,049
11/14/2013 39.82 40.3 39.0725 40.06 45,505
11/13/2013 39.49 39.83 39.24 39.75 14,830
11/12/2013 39.88 40.07 38.76 39.63 24,769
11/11/2013 39.49 40.08 39.105 39.73 40,357
11/08/2013 38.44 40.63 38.44 39.65 88,441
11/07/2013 39.44 39.48 38.22 38.47 57,101
11/06/2013 39.62 39.77 38.85 39.4 20,936
11/05/2013 39.46 41.959 37.1 39.26 42,827
11/04/2013 39.62 39.62 39.09 39.54 55,338
11/01/2013 38.59 40.47 38.59 39.36 96,174
10/31/2013 39.66 39.72 38.3212 38.51 54,892
10/30/2013 39.84 40.07 39.37 39.6 43,187
10/29/2013 39.86 40.18 39.57 39.7 26,514
10/28/2013 39.87 40.79 39.56 39.64 52,530
10/25/2013 39.65 39.9 39.03 39.54 25,639
10/24/2013 39.28 39.63 39.05 39.5 53,620
10/23/2013 38.68 39.44 38.68 39.12 102,403
10/22/2013 38.94 39 38.38 38.81 61,313
10/21/2013 39.03 39.06 38.54 38.7 66,067
10/18/2013 38.9 38.97 38.49 38.86 68,463
10/17/2013 38.16 38.81 37.79 38.56 96,712
10/16/2013 37.25 38.52 37.25 38.34 41,632
10/15/2013 36.24 37.35 36.24 36.98 114,289
10/14/2013 36.96 37.41 36.89 37.36 46,606
10/11/2013 35.73 37.31 35.73 37.26 55,944
10/10/2013 34.95 36.01 34.95 35.95 57,435
10/09/2013 34.57 34.59 34.04 34.51 55,340
10/08/2013 34.73 34.75 34.43 34.55 62,381
10/07/2013 34.92 34.92 34.53 34.64 80,734
10/04/2013 35.11 35.25 34.8252 35.16 72,981
10/03/2013 35.21 35.4 34.57 35.2 75,645
10/02/2013 35.24 35.53 34.87 35.27 88,596
10/01/2013 35.61 35.79 35.39 35.62 85,264
09/30/2013 34.91 35.91 34.91 35.51 109,418
09/27/2013 35.07 35.49 35 35.2 27,248
09/26/2013 35.38 35.42 34.99 35.39 18,752
09/25/2013 35.27 35.54 34.31 35.19 36,447
09/24/2013 34.78 35.75 34.59 35.33 35,681
09/23/2013 35.45 35.45 34.48 34.7 39,198
09/20/2013 34.97 35.7 34.86 35.61 102,554
09/19/2013 34.99 34.99 34.09 34.74 15,023
09/18/2013 34.36 35.4 34.32 35.01 29,004
09/17/2013 33.59 34.37 33.43 34.35 37,641
09/16/2013 33 33.74 32.9 33.71 65,207
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?