NasdaqGS - Nasdaq Real Time Price USD

AMERISAFE, Inc. (AMSF)

50.85 +0.84 (+1.68%)
As of 3:22 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 50.09 50.94 50.07 50.85 50.85 73,303
Apr 18, 2024 48.62 50.03 48.62 50.01 50.01 216,000
Apr 17, 2024 48.81 49.00 48.31 48.65 48.65 151,600
Apr 16, 2024 48.25 48.90 48.04 48.85 48.85 100,400
Apr 15, 2024 47.72 48.50 47.72 48.32 48.32 100,000
Apr 12, 2024 47.53 48.00 47.50 47.76 47.76 121,400
Apr 11, 2024 47.60 47.98 46.81 47.52 47.52 133,400
Apr 10, 2024 47.37 47.76 47.12 47.65 47.65 104,100
Apr 9, 2024 47.51 47.99 47.27 47.97 47.97 85,500
Apr 8, 2024 47.56 47.96 47.50 47.53 47.53 112,600
Apr 5, 2024 47.96 48.33 47.57 47.57 47.57 86,600
Apr 4, 2024 48.74 48.74 47.69 47.96 47.96 83,700
Apr 3, 2024 48.44 48.58 48.01 48.39 48.39 109,500
Apr 2, 2024 48.66 48.81 48.24 48.44 48.44 139,800
Apr 1, 2024 50.35 50.49 49.04 49.04 49.04 87,200
Mar 28, 2024 50.07 50.41 49.84 50.17 50.17 194,600
Mar 27, 2024 49.72 50.01 49.59 49.69 49.69 143,500
Mar 26, 2024 49.64 49.69 49.30 49.39 49.39 249,500
Mar 25, 2024 50.10 50.16 49.27 49.27 49.27 75,800
Mar 22, 2024 50.67 50.73 49.53 49.81 49.81 138,500
Mar 21, 2024 50.80 51.07 50.29 50.44 50.44 154,800
Mar 20, 2024 50.52 50.83 50.18 50.49 50.49 134,100
Mar 19, 2024 50.20 50.68 50.20 50.50 50.50 181,700
Mar 18, 2024 50.51 51.11 49.98 50.13 50.13 180,200
Mar 15, 2024 50.26 51.23 50.26 50.53 50.53 1,017,600
Mar 14, 2024 52.00 52.03 50.60 50.61 50.61 163,500
Mar 13, 2024 52.45 52.69 51.63 51.86 51.86 125,600
Mar 12, 2024 52.26 52.63 51.50 52.18 52.18 168,700
Mar 11, 2024 52.54 52.80 52.21 52.44 52.44 108,800
Mar 8, 2024 52.81 53.11 52.43 52.73 52.73 111,600
Mar 7, 2024 0.37 Dividend
Mar 7, 2024 53.30 53.35 52.50 52.50 52.50 95,700
Mar 6, 2024 53.08 53.55 52.44 53.33 52.96 126,300
Mar 5, 2024 52.97 53.32 52.68 52.71 52.34 115,400
Mar 4, 2024 52.85 54.80 52.85 53.11 52.74 212,400
Mar 1, 2024 52.82 52.90 52.17 52.19 51.83 98,500
Feb 29, 2024 53.12 53.15 52.40 52.76 52.39 118,500
Feb 28, 2024 52.91 53.11 52.15 52.86 52.49 131,700
Feb 27, 2024 52.00 52.95 51.39 52.88 52.51 160,600
Feb 26, 2024 50.76 51.95 50.35 51.95 51.59 161,200
Feb 23, 2024 50.49 51.49 50.13 50.77 50.42 162,000
Feb 22, 2024 48.70 50.78 48.70 50.52 50.17 186,700
Feb 21, 2024 49.70 49.87 49.01 49.10 48.76 230,600
Feb 20, 2024 49.89 50.49 49.60 49.86 49.51 118,700
Feb 16, 2024 50.36 50.78 50.05 50.25 49.90 155,800
Feb 15, 2024 49.75 50.91 49.70 50.59 50.24 123,700
Feb 14, 2024 49.60 49.89 49.07 49.43 49.09 102,400
Feb 13, 2024 50.43 50.48 49.07 49.25 48.91 110,000
Feb 12, 2024 49.95 51.11 49.95 50.79 50.44 98,300
Feb 9, 2024 49.17 50.02 49.00 49.79 49.44 73,600
Feb 8, 2024 48.85 49.11 48.57 49.01 48.67 62,000
Feb 7, 2024 48.91 49.06 48.58 48.81 48.47 54,900
Feb 6, 2024 48.57 49.47 48.57 48.90 48.56 82,100
Feb 5, 2024 48.85 49.28 48.35 48.76 48.42 94,100
Feb 2, 2024 49.07 49.40 48.78 49.06 48.72 78,900
Feb 1, 2024 49.62 50.06 48.43 49.44 49.10 264,800
Jan 31, 2024 49.17 51.55 49.17 49.84 49.49 233,000
Jan 30, 2024 48.72 49.26 48.55 49.22 48.88 61,200
Jan 29, 2024 48.83 49.25 48.43 48.74 48.40 82,000
Jan 26, 2024 48.35 49.03 48.35 49.00 48.66 91,300
Jan 25, 2024 48.58 48.71 48.16 48.40 48.06 61,800
Jan 24, 2024 48.69 49.02 48.45 48.48 48.14 63,300
Jan 23, 2024 48.79 49.11 48.25 48.49 48.15 75,600
Jan 22, 2024 47.96 48.74 47.96 48.69 48.35 77,800
Jan 19, 2024 47.31 47.82 47.30 47.80 47.47 90,500
Jan 18, 2024 46.91 47.37 46.71 47.26 46.93 92,100
Jan 17, 2024 46.56 47.31 46.47 46.94 46.61 111,700
Jan 16, 2024 46.48 47.49 46.34 46.74 46.42 134,700
Jan 12, 2024 46.58 46.67 46.14 46.41 46.09 67,800
Jan 11, 2024 46.30 46.76 45.64 46.34 46.02 85,400
Jan 10, 2024 46.17 46.47 46.05 46.25 45.93 64,800
Jan 9, 2024 46.49 46.54 45.90 46.36 46.04 59,700
Jan 8, 2024 46.57 46.82 46.25 46.74 46.42 83,100
Jan 5, 2024 46.79 47.22 46.63 46.67 46.35 87,800
Jan 4, 2024 46.86 47.35 46.75 46.85 46.52 94,100
Jan 3, 2024 47.00 47.73 46.63 46.63 46.31 104,100
Jan 2, 2024 46.91 47.44 46.86 47.00 46.67 83,700
Dec 29, 2023 47.15 47.15 46.67 46.78 46.46 64,600
Dec 28, 2023 47.27 47.51 47.09 47.09 46.76 60,800
Dec 27, 2023 47.26 47.26 46.88 47.18 46.85 104,900
Dec 26, 2023 47.45 47.47 47.06 47.16 46.83 65,800
Dec 22, 2023 46.89 47.50 46.79 47.34 47.01 110,800
Dec 21, 2023 46.55 46.78 45.82 46.60 46.28 99,200
Dec 20, 2023 46.64 47.22 46.07 46.50 46.18 136,600
Dec 19, 2023 46.63 46.89 46.38 46.63 46.31 126,700
Dec 18, 2023 45.49 46.81 45.46 46.54 46.22 200,200
Dec 15, 2023 47.16 47.20 45.34 45.44 45.12 313,300
Dec 14, 2023 48.32 48.32 46.74 46.90 46.57 118,500
Dec 13, 2023 47.84 48.28 47.44 47.99 47.66 285,800
Dec 12, 2023 48.00 48.16 47.68 47.72 47.39 117,000
Dec 11, 2023 47.90 48.25 47.53 47.95 47.62 78,700
Dec 8, 2023 47.38 47.87 47.09 47.86 47.53 64,000
Dec 7, 2023 47.50 47.76 46.94 47.58 47.25 129,000
Dec 6, 2023 48.46 48.73 47.48 47.66 47.33 86,600
Dec 5, 2023 48.19 48.60 47.97 48.02 47.69 115,800
Dec 4, 2023 47.94 48.72 47.90 48.49 48.15 146,700
Dec 1, 2023 48.09 48.77 47.64 48.01 47.68 125,000
Nov 30, 2023 3.84 Dividend
Nov 30, 2023 47.65 48.34 47.26 48.16 47.83 134,400
Nov 29, 2023 52.28 52.65 51.66 51.80 47.63 174,600
Nov 28, 2023 52.23 52.91 52.02 52.06 47.87 129,600
Nov 27, 2023 51.95 52.61 51.68 52.33 48.11 120,200
Nov 24, 2023 51.62 52.14 51.55 51.63 47.47 124,300
Nov 22, 2023 50.89 51.49 50.80 51.43 47.29 83,400
Nov 21, 2023 50.18 50.97 49.95 50.72 46.63 73,000
Nov 20, 2023 50.17 50.49 49.74 50.18 46.14 59,100
Nov 17, 2023 49.81 50.35 49.46 49.77 45.76 102,400
Nov 16, 2023 49.95 50.16 49.62 49.71 45.71 68,700
Nov 15, 2023 50.48 50.76 50.06 50.21 46.17 74,800
Nov 14, 2023 49.91 50.75 49.30 50.53 46.46 130,600
Nov 13, 2023 50.01 50.05 49.21 49.48 45.49 99,200
Nov 10, 2023 50.45 50.66 49.77 50.38 46.32 97,300
Nov 9, 2023 51.06 51.10 49.99 50.34 46.28 89,100
Nov 8, 2023 51.19 51.19 50.15 50.73 46.64 59,700
Nov 7, 2023 51.43 51.43 50.60 50.95 46.85 63,400
Nov 6, 2023 51.42 51.53 50.67 51.29 47.16 59,600
Nov 3, 2023 51.66 51.95 51.07 51.58 47.42 72,500
Nov 2, 2023 51.08 51.16 50.26 51.04 46.93 75,100
Nov 1, 2023 50.86 50.98 50.56 50.69 46.61 53,700
Oct 31, 2023 50.97 51.21 50.48 50.97 46.86 53,000
Oct 30, 2023 50.50 51.00 50.26 50.78 46.69 56,900
Oct 27, 2023 50.67 50.67 49.56 50.22 46.17 66,000
Oct 26, 2023 52.75 53.93 49.91 50.99 46.88 152,100
Oct 25, 2023 52.01 52.83 52.01 52.44 48.22 60,400
Oct 24, 2023 52.27 53.00 51.91 51.93 47.75 62,600
Oct 23, 2023 52.65 52.83 52.19 52.32 48.11 59,900
Oct 20, 2023 53.22 53.33 52.32 52.65 48.41 82,000
Oct 19, 2023 53.13 53.23 52.75 53.14 48.86 76,400
Oct 18, 2023 53.47 53.74 53.13 53.22 48.93 56,000
Oct 17, 2023 52.78 53.88 52.78 53.62 49.30 76,600
Oct 16, 2023 51.92 53.20 51.09 52.82 48.57 58,500
Oct 13, 2023 51.12 51.98 51.12 51.90 47.72 97,100
Oct 12, 2023 51.23 51.42 50.51 50.89 46.79 37,000
Oct 11, 2023 50.91 51.50 50.81 51.26 47.13 78,400
Oct 10, 2023 51.65 51.65 50.84 50.88 46.78 54,900
Oct 9, 2023 50.99 51.70 50.41 51.66 47.50 65,300
Oct 6, 2023 50.99 51.84 50.99 51.25 47.12 53,700
Oct 5, 2023 50.43 51.48 50.43 51.09 46.97 61,100
Oct 4, 2023 49.87 50.74 49.83 50.49 46.42 71,300
Oct 3, 2023 49.49 50.29 49.03 50.23 46.18 63,700
Oct 2, 2023 49.75 49.81 48.84 49.52 45.53 74,900
Sep 29, 2023 50.64 50.89 49.55 50.07 46.04 98,400
Sep 28, 2023 50.46 50.89 50.43 50.55 46.48 116,300
Sep 27, 2023 50.91 51.25 50.20 50.41 46.35 61,500
Sep 26, 2023 51.35 52.01 50.87 51.00 46.89 90,600
Sep 25, 2023 51.48 51.80 51.25 51.65 47.49 43,900
Sep 22, 2023 51.27 51.99 51.27 51.49 47.34 70,000
Sep 21, 2023 51.38 51.79 51.36 51.36 47.22 55,600
Sep 20, 2023 51.61 52.01 51.45 51.45 47.31 54,600
Sep 19, 2023 50.99 51.86 50.99 51.44 47.30 101,200
Sep 18, 2023 51.13 51.60 50.87 51.13 47.01 52,800
Sep 15, 2023 51.65 51.65 50.60 50.93 46.83 544,600
Sep 14, 2023 50.64 51.61 50.64 51.57 47.42 63,200
Sep 13, 2023 50.47 50.47 50.08 50.42 46.36 53,500
Sep 12, 2023 51.25 51.58 50.34 50.38 46.32 99,800
Sep 11, 2023 51.24 51.59 50.96 51.55 47.40 60,200
Sep 8, 2023 51.83 52.16 50.92 51.16 47.04 50,900
Sep 7, 2023 0.34 Dividend
Sep 7, 2023 51.90 53.08 51.39 51.57 47.42 79,500
Sep 6, 2023 51.80 52.58 51.63 52.04 47.54 71,500
Sep 5, 2023 52.11 52.11 50.72 51.73 47.25 126,400
Sep 1, 2023 51.98 52.85 51.98 52.34 47.81 77,200
Aug 31, 2023 51.91 52.28 51.78 51.80 47.32 73,100
Aug 30, 2023 51.80 52.30 51.61 51.98 47.48 51,300
Aug 29, 2023 51.47 51.88 51.35 51.86 47.37 68,200
Aug 28, 2023 51.19 52.15 50.73 51.55 47.09 89,000
Aug 25, 2023 51.46 51.85 51.03 51.32 46.88 51,000
Aug 24, 2023 51.67 52.69 51.30 51.53 47.07 87,400
Aug 23, 2023 51.94 52.68 51.59 51.95 47.45 111,000
Aug 22, 2023 52.10 52.45 51.70 52.09 47.58 50,400
Aug 21, 2023 52.82 52.85 52.17 52.27 47.75 40,300
Aug 18, 2023 52.52 53.71 52.52 52.84 48.27 67,900
Aug 17, 2023 52.77 53.05 52.60 52.65 48.09 49,700
Aug 16, 2023 52.88 53.27 52.71 52.72 48.16 34,900
Aug 15, 2023 52.23 52.93 52.05 52.70 48.14 67,300
Aug 14, 2023 52.71 52.71 51.80 52.58 48.03 54,500
Aug 11, 2023 52.71 53.08 52.52 52.66 48.10 40,900
Aug 10, 2023 53.74 54.02 52.67 52.78 48.21 64,900
Aug 9, 2023 54.02 54.32 53.61 53.76 49.11 144,100
Aug 8, 2023 54.05 54.34 53.61 54.11 49.43 55,300
Aug 7, 2023 53.75 54.87 53.74 54.29 49.59 78,100
Aug 4, 2023 53.40 54.07 53.12 53.88 49.22 73,300
Aug 3, 2023 53.17 53.86 52.74 53.60 48.96 79,300
Aug 2, 2023 52.56 53.99 52.56 53.58 48.94 105,300
Aug 1, 2023 52.23 52.91 51.88 52.86 48.28 76,100
Jul 31, 2023 52.64 53.35 50.72 52.12 47.61 158,600
Jul 28, 2023 55.42 55.42 51.96 52.78 48.21 206,300
Jul 27, 2023 56.06 56.54 54.72 55.70 50.88 86,300
Jul 26, 2023 55.05 56.36 55.05 55.99 51.14 110,400
Jul 25, 2023 54.63 55.36 54.13 55.16 50.39 78,200
Jul 24, 2023 54.29 54.97 53.95 54.90 50.15 53,500
Jul 21, 2023 54.37 54.47 54.09 54.31 49.61 70,600
Jul 20, 2023 54.10 54.56 53.40 54.19 49.50 88,300
Jul 19, 2023 53.36 54.01 53.24 53.85 49.19 61,000
Jul 18, 2023 52.99 53.60 52.75 53.55 48.91 61,400
Jul 17, 2023 52.55 53.39 52.55 53.03 48.44 41,800
Jul 14, 2023 52.33 52.55 51.55 52.55 48.00 48,700
Jul 13, 2023 52.30 52.47 51.91 52.35 47.82 49,100
Jul 12, 2023 52.54 52.79 52.11 52.43 47.89 60,900
Jul 11, 2023 52.52 52.62 51.54 52.08 47.57 48,200
Jul 10, 2023 52.96 53.63 52.30 52.33 47.80 42,500
Jul 7, 2023 53.02 53.71 52.99 53.04 48.45 76,400
Jul 6, 2023 52.74 53.21 52.51 53.00 48.41 55,900
Jul 5, 2023 53.12 53.38 52.04 52.91 48.33 90,700
Jul 3, 2023 53.18 53.67 53.18 53.23 48.62 18,300
Jun 30, 2023 53.40 53.75 53.07 53.32 48.70 126,500
Jun 29, 2023 52.41 53.21 52.41 53.15 48.55 79,500
Jun 28, 2023 52.85 52.85 51.74 52.30 47.77 83,100
Jun 27, 2023 52.70 53.25 52.50 52.66 48.10 47,300
Jun 26, 2023 52.24 52.72 51.87 52.60 48.05 111,600
Jun 23, 2023 52.78 53.21 51.24 52.19 47.67 677,900
Jun 22, 2023 52.75 53.12 52.20 52.98 48.39 108,300
Jun 21, 2023 52.98 53.22 52.25 52.87 48.29 68,400
Jun 20, 2023 53.41 53.63 52.45 52.98 48.39 77,200
Jun 16, 2023 53.86 53.87 52.71 53.25 48.64 261,800
Jun 15, 2023 0.34 Dividend
Jun 15, 2023 52.43 53.37 52.10 53.37 48.75 107,400
Jun 14, 2023 52.90 53.17 52.37 52.77 47.89 87,400
Jun 13, 2023 52.37 52.92 52.19 52.68 47.81 107,900
Jun 12, 2023 53.24 53.24 52.16 52.50 47.65 109,500
Jun 9, 2023 53.59 53.59 52.77 53.26 48.34 70,500
Jun 8, 2023 54.06 54.35 53.21 53.55 48.60 147,700
Jun 7, 2023 53.48 54.41 53.48 54.24 49.23 132,000
Jun 6, 2023 51.84 53.29 51.84 53.29 48.36 121,100
Jun 5, 2023 52.78 52.78 51.24 51.89 47.09 68,600
Jun 2, 2023 51.46 53.25 50.78 53.13 48.22 73,400
Jun 1, 2023 51.23 51.58 50.74 51.15 46.42 63,700
May 31, 2023 51.50 51.50 50.83 51.06 46.34 68,700
May 30, 2023 51.49 51.49 50.94 51.41 46.66 52,000
May 26, 2023 51.56 51.96 51.39 51.53 46.77 37,500
May 25, 2023 52.52 52.59 51.54 51.75 46.97 37,700
May 24, 2023 53.48 53.48 52.69 52.82 47.94 53,500
May 23, 2023 54.16 54.89 53.62 53.72 48.75 79,300
May 22, 2023 54.42 54.53 53.82 54.32 49.30 62,000
May 19, 2023 55.23 55.47 54.39 54.39 49.36 68,300
May 18, 2023 54.99 55.00 54.19 54.82 49.75 71,300
May 17, 2023 55.50 55.68 54.99 54.99 49.91 67,600
May 16, 2023 55.42 55.80 55.11 55.43 50.31 41,300
May 15, 2023 55.54 55.71 55.02 55.64 50.50 69,000
May 12, 2023 55.96 55.98 55.38 55.76 50.61 63,500
May 11, 2023 55.52 55.71 54.67 55.56 50.42 72,800
May 10, 2023 56.47 56.47 54.92 55.78 50.62 74,500
May 9, 2023 56.27 56.84 55.40 56.10 50.91 60,100
May 8, 2023 56.54 56.77 55.93 56.22 51.02 56,600
May 5, 2023 56.49 57.06 55.76 56.53 51.30 107,700
May 4, 2023 55.49 55.92 54.76 55.85 50.69 65,700
May 3, 2023 55.70 56.31 55.59 55.70 50.55 80,500
May 2, 2023 55.38 55.59 54.56 55.48 50.35 76,700
May 1, 2023 55.32 56.23 55.06 55.75 50.60 94,300
Apr 28, 2023 55.10 56.61 54.82 55.65 50.51 93,100
Apr 27, 2023 56.19 56.19 51.00 55.32 50.21 259,900
Apr 26, 2023 52.45 53.57 52.16 53.21 48.29 187,900
Apr 25, 2023 52.58 53.34 52.05 52.85 47.96 121,300
Apr 24, 2023 53.18 53.66 52.80 52.98 48.08 65,600
Apr 21, 2023 53.20 53.46 52.44 53.22 48.30 72,200
Apr 20, 2023 52.38 53.41 52.36 53.34 48.41 80,000
Apr 19, 2023 52.31 52.62 52.07 52.38 47.54 86,700

Related Tickers

EIG Employers Holdings, Inc.
44.09
+2.30%
 
ITIC Investors Title Company
159.98
+2.47%
 
JRVR James River Group Holdings, Ltd.
9.32
+1.19%
 
AMBC Ambac Financial Group, Inc.
14.44
+3.07%
 
ICCH ICC Holdings, Inc.
15.95
-0.30%
 
AGO Assured Guaranty Ltd.
77.32
+1.39%
 
ACT Enact Holdings, Inc.
29.60
+0.41%
 
AXS-PE AXIS Capital Holdings Limited
21.00
+0.10%
 
TIPT Tiptree Inc.
16.22
+4.17%
 
MBI MBIA Inc.
6.14
+1.40%