AMERISAFE Inc (AMSF)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 1.78495537612 | 47.06 | 50.3633 | 46.84 | 81296 | 48.77789176 | CS |
| 4 | 5.41 | 12.7324076253 | 42.49 | 50.87 | 42.26 | 113747 | 46.47978255 | CS |
| 12 | -4.36 | -8.34290088021 | 52.26 | 52.69 | 41.97 | 129031 | 46.97660378 | CS |
| 26 | -3.35 | -6.53658536585 | 51.25 | 54.8 | 41.97 | 116367 | 48.19793347 | CS |
| 52 | -8.82 | -15.5500705219 | 56.72 | 64.9 | 41.97 | 97457 | 50.39806763 | CS |
| 156 | -19.72 | -29.1629695356 | 67.62 | 84.94 | 41.97 | 94559 | 54.97200453 | CS |
| 260 | 0 | 0 | 0 | 49.16 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094100 | 47.2 | -0.97 | -2.01 | 47.83 | 47.83 | 46.985 | 86192 |
| 1726007700 | 48.17 | -0.02 | -0.04 | 48.44 | 48.695 | 47.95 | 138703 |
| 1725921300 | 48.19 | -0.33 | -0.68 | 48.42 | 48.78 | 47.805 | 74026 |
| 1725662100 | 48.52 | -0.47 | -0.96 | 48.9 | 48.92 | 48.17 | 62249 |
| 1725575700 | 48.99 | 0.19 | 0.39 | 49.075 | 49.16 | 48.49 | 54792 |
| 1725489300 | 48.8 | -1.01 | -2.03 | 49.81 | 50.09 | 48.43 | 121621 |
| 1725402900 | 49.81 | -0.31 | -0.62 | 50.11 | 50.3633 | 49.53 | 65051 |
| 1725057300 | 50.12 | 0.27 | 0.54 | 50.05 | 50.19 | 49.56 | 52642 |
| 1724970900 | 49.85 | 0.27 | 0.54 | 49.57 | 50.1 | 49.23 | 73976 |
| 1724884500 | 49.58 | 0.24 | 0.49 | 49.1 | 49.74 | 49.1 | 261654 |
| 1724798100 | 49.34 | 0 | 0.00 | 49.19 | 49.68 | 48.78 | 68668 |
| 1724711700 | 49.34 | 0.01 | 0.02 | 49.66 | 49.86 | 49.22 | 63254 |
| 1724452500 | 49.33 | 0.73 | 1.50 | 48.78 | 49.91 | 48.58 | 68994 |
| 1724366100 | 48.6 | -0.09 | -0.18 | 48.54 | 48.89 | 48.0577 | 37891 |
| 1724279700 | 48.69 | 0.73 | 1.52 | 47.99 | 48.73 | 47.95 | 48799 |
| 1724193300 | 47.96 | -0.49 | -1.01 | 48.32 | 48.85 | 47.78 | 46898 |
| 1724106900 | 48.45 | 0.87 | 1.83 | 47.49 | 48.46 | 47.45 | 73202 |
| 1723847700 | 47.58 | 0.33 | 0.70 | 47.22 | 47.7687 | 47.14 | 69195 |
| 1723761300 | 47.25 | 0.71 | 1.53 | 47.06 | 47.655 | 46.84 | 76815 |
| 1723674900 | 46.54 | 0.4 | 0.87 | 46.36 | 46.555 | 45.5501 | 119323 |
| 1723588500 | 46.14 | 0.23 | 0.50 | 46.205 | 46.43 | 45.58 | 134556 |
| 1723502100 | 45.91 | -0.94 | -2.01 | 46.71 | 46.9 | 45.85 | 81342 |
| 1723242900 | 46.85 | 0.14 | 0.30 | 46.86 | 47.17 | 46.48 | 161068 |
| 1723156500 | 46.71 | -0.26 | -0.55 | 47.29 | 47.62 | 46.56 | 89870 |
| 1723070100 | 46.97 | 0.25 | 0.54 | 46.96 | 47.56 | 46.76 | 129298 |
| 1722983700 | 46.72 | 0.07 | 0.15 | 46.62 | 47.045 | 46.06 | 113613 |
| 1722897300 | 46.65 | -0.42 | -0.89 | 46.34 | 46.74 | 45.7477 | 116521 |
| 1722638100 | 47.07 | 0.07 | 0.15 | 46.55 | 47.4199 | 46.42 | 105658 |
| 1722551700 | 47 | -0.48 | -1.01 | 47.87 | 47.87 | 46.5 | 177297 |
| 1722465300 | 47.48 | -0.37 | -0.77 | 47.84 | 48.3 | 47 | 155588 |
| 1722378900 | 47.85 | -1.83 | -3.68 | 47.35 | 48.87 | 44.62 | 220184 |
| 1722292500 | 49.68 | -0.94 | -1.86 | 50.87 | 50.87 | 49.62 | 110498 |
| 1722033300 | 50.62 | 1.13 | 2.28 | 49.74 | 50.87 | 49.6 | 126685 |
| 1721946900 | 49.49 | 0.94 | 1.94 | 49.12 | 49.86 | 48.96 | 113265 |
| 1721860500 | 48.55 | 0.17 | 0.35 | 48.46 | 49.17 | 48.385 | 91913 |
| 1721774100 | 48.38 | 0.6 | 1.26 | 47.66 | 48.74 | 47.4469 | 90885 |
| 1721687700 | 47.78 | 0.26 | 0.55 | 47.34 | 48.22 | 47.18 | 57707 |
| 1721428500 | 47.52 | -1 | -2.06 | 49.01 | 49.01 | 47.34 | 128754 |
| 1721342100 | 48.52 | -0.18 | -0.37 | 48.2 | 49.55 | 48.2 | 84782 |
| 1721255700 | 48.7 | 1.31 | 2.76 | 48.07 | 48.93 | 47.71 | 145730 |
| 1721169300 | 47.39 | 0.61 | 1.30 | 46.9 | 47.82 | 46.9 | 133424 |
| 1721082900 | 46.78 | 1.43 | 3.15 | 45.7 | 46.87 | 45.7 | 115898 |
| 1720823700 | 45.35 | 0.59 | 1.32 | 45.01 | 45.78 | 45.01 | 117557 |
| 1720737300 | 44.76 | 1.1 | 2.52 | 43.9 | 45.12 | 43.9 | 119979 |
| 1720650900 | 43.66 | 0.38 | 0.88 | 43.15 | 43.72 | 43.13 | 86494 |
| 1720564500 | 43.28 | 0.16 | 0.37 | 43.23 | 43.76 | 42.9112 | 104412 |
| 1720478100 | 43.12 | 0.07 | 0.16 | 43.29 | 43.97 | 43.06 | 78080 |
| 1720218900 | 43.05 | -0.36 | -0.83 | 43.3 | 43.3 | 42.675 | 114434 |
| 1720040640 | 43.41 | -0.46 | -1.05 | 43.96 | 43.96 | 43.38 | 62982 |
| 1719959700 | 43.87 | 0.05 | 0.11 | 43.67 | 44.13 | 43.67 | 80386 |
| 1719873300 | 43.82 | -0.07 | -0.16 | 43.92 | 44.125 | 43.26 | 104003 |
| 1719614100 | 43.89 | 0.23 | 0.53 | 43.78 | 44.12 | 43.49 | 503105 |
| 1719527700 | 43.66 | 0.53 | 1.23 | 43.21 | 43.7 | 43.1201 | 86823 |
| 1719441300 | 43.13 | 0.63 | 1.48 | 42.27 | 43.17 | 42.26 | 111357 |
| 1719354900 | 42.5 | -0.25 | -0.58 | 42.78 | 42.78 | 42.33 | 88355 |
| 1719268500 | 42.75 | 0.14 | 0.33 | 42.63 | 43.1 | 42.56 | 97048 |
| 1719009300 | 42.61 | -0.58 | -1.34 | 43.41 | 43.41 | 42.61 | 346022 |
| 1718922900 | 43.19 | 0.52 | 1.22 | 42.49 | 43.625 | 42.38 | 147802 |
| 1718750100 | 42.67 | -0.05 | -0.12 | 42.77 | 43.04 | 42.64 | 130644 |
| 1718663700 | 42.72 | 0.4 | 0.95 | 42.23 | 42.88 | 42.23 | 137265 |
| 1718404500 | 42.32 | -0.18 | -0.42 | 42.35 | 42.46 | 41.97 | 143566 |
| 1718318100 | 42.5 | 0.03 | 0.07 | 42.34 | 42.57 | 42.12 | 147807 |
| 1718231700 | 42.47 | -0.32 | -0.75 | 43.28 | 43.28 | 42.36 | 78769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
