AMERISAFE Inc (AMSF)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.25 | -4.34698608964 | 51.76 | 51.76 | 49.015 | 74616 | 50.14943776 | CS |
| 4 | -4.82 | -8.87170992085 | 54.33 | 54.83 | 49.015 | 101539 | 51.90028065 | CS |
| 12 | -1.68 | -3.28189099433 | 51.19 | 60.2399 | 49.015 | 115779 | 55.10823724 | CS |
| 26 | 6.28 | 14.5269488781 | 43.23 | 60.2399 | 42.9112 | 114576 | 51.27774985 | CS |
| 52 | 3.02 | 6.4960206496 | 46.49 | 60.2399 | 41.97 | 122227 | 49.47606513 | CS |
| 156 | -5.75 | -10.4053564966 | 55.26 | 60.4885 | 41.97 | 100380 | 50.30545696 | CS |
| 260 | -15.56 | -23.9127093899 | 65.07 | 84.94 | 41.97 | 96309 | 54.11672679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 49.51 | -0.17 | -0.34 | 49.62 | 50.195 | 49.015 | 55267 |
| 1736292900 | 49.68 | -0.18 | -0.36 | 49.77 | 49.99 | 49.43 | 130528 |
| 1736206500 | 49.86 | -1.11 | -2.18 | 50.97 | 50.995 | 49.71 | 68298 |
| 1735947300 | 50.97 | -0.27 | -0.53 | 51.32 | 51.425 | 50.83 | 49552 |
| 1735860900 | 51.24 | -0.3 | -0.58 | 51.76 | 51.76 | 50.925 | 69434 |
| 1735688100 | 51.54 | 0.19 | 0.37 | 51.72 | 51.98 | 51.2617 | 127014 |
| 1735601700 | 51.35 | -0.28 | -0.54 | 51.34 | 51.74 | 50.61 | 56238 |
| 1735342500 | 51.63 | -0.51 | -0.98 | 51.95 | 52.35 | 51.42 | 57377 |
| 1735256100 | 52.14 | -0.01 | -0.02 | 52 | 52.26 | 51.79 | 50605 |
| 1735077840 | 52.15 | 0.51 | 0.99 | 51.7 | 52.15 | 51.59 | 33025 |
| 1734996900 | 51.64 | -0.83 | -1.58 | 52.18 | 52.45 | 51.31 | 94749 |
| 1734737700 | 52.47 | 0.81 | 1.57 | 51.15 | 52.64 | 51.15 | 386058 |
| 1734651300 | 51.66 | -0.25 | -0.47 | 52.29 | 53.24 | 51.65 | 139895 |
| 1734564900 | 51.905 | -0.91 | -1.71 | 53.23 | 53.48 | 51.87 | 158196 |
| 1734478500 | 52.81 | -0.72 | -1.35 | 53.13 | 53.32 | 52.76 | 96348 |
| 1734392100 | 53.53 | -0.17 | -0.32 | 53.65 | 54.08 | 53.28 | 75367 |
| 1734132900 | 53.7 | -0.25 | -0.46 | 53.95 | 54.23 | 53.54 | 65216 |
| 1734046500 | 53.95 | -0.32 | -0.59 | 54.33 | 54.83 | 53.95 | 114541 |
| 1733960100 | 54.27 | 0.84 | 1.57 | 53.73 | 54.38 | 52.67 | 320256 |
| 1733873700 | 53.43 | 0.07 | 0.13 | 53.25 | 53.62 | 52.185 | 204010 |
| 1733787300 | 53.36 | -1.68 | -3.05 | 54.94 | 55 | 53.11 | 116119 |
| 1733528100 | 55.04 | -3.8 | -6.46 | 55.5 | 55.5 | 54.585 | 128436 |
| 1733441700 | 58.84 | 0.35 | 0.60 | 58.84 | 59.2 | 58.15 | 309962 |
| 1733355300 | 58.49 | 0.21 | 0.36 | 58.35 | 58.65 | 57.805 | 99772 |
| 1733268900 | 58.28 | -0.3 | -0.51 | 58.75 | 59.1132 | 57.965 | 105328 |
| 1733182500 | 58.58 | -0.44 | -0.75 | 59.33 | 59.33 | 58.3 | 114333 |
| 1732917840 | 59.02 | 0.27 | 0.46 | 59.17 | 59.19 | 58.29 | 209643 |
| 1732750500 | 58.75 | -0.02 | -0.03 | 59 | 59.515 | 58.705 | 71380 |
| 1732664100 | 58.77 | 0.17 | 0.29 | 58.63 | 59.04 | 58.27 | 142821 |
| 1732577700 | 58.6 | -0.09 | -0.15 | 58.9 | 59.48 | 58.38 | 138134 |
| 1732318500 | 58.69 | 0.62 | 1.07 | 58.39 | 59.005 | 58.11 | 70172 |
| 1732232100 | 58.07 | 0.23 | 0.40 | 58.23 | 58.62 | 57.89 | 76673 |
| 1732145700 | 57.84 | -0.17 | -0.29 | 57.64 | 58.13 | 57.13 | 54253 |
| 1732059300 | 58.01 | 0.05 | 0.09 | 57.46 | 58.445 | 57.1 | 75877 |
| 1731972900 | 57.96 | -0.32 | -0.55 | 58.29 | 58.9399 | 57.92 | 93221 |
| 1731713700 | 58.28 | -0.01 | -0.02 | 58.48 | 58.89 | 57.95 | 89280 |
| 1731627300 | 58.29 | -1 | -1.69 | 59.2 | 59.2 | 57.855 | 107694 |
| 1731540900 | 59.29 | -0.37 | -0.62 | 59.75 | 59.84 | 59.16 | 74330 |
| 1731454500 | 59.66 | 0.14 | 0.24 | 59.26 | 60.2399 | 58.75 | 125071 |
| 1731368100 | 59.52 | 0.51 | 0.86 | 59.54 | 59.9502 | 59.14 | 70138 |
| 1731108900 | 59.01 | 1.25 | 2.16 | 58.12 | 59.3 | 57.375 | 118422 |
| 1731022500 | 57.76 | -1.27 | -2.15 | 58.88 | 58.88 | 57.4 | 96619 |
| 1730936100 | 59.03 | 4.08 | 7.42 | 57.58 | 59.5 | 57.165 | 150604 |
| 1730849700 | 54.95 | 1.14 | 2.12 | 53.69 | 54.955 | 53.69 | 116474 |
| 1730763300 | 53.81 | 0.03 | 0.06 | 53.85 | 54.08 | 53.4 | 92350 |
| 1730500500 | 53.78 | -0.27 | -0.50 | 54.15 | 54.45 | 53.17 | 96979 |
| 1730414100 | 54.05 | -0.68 | -1.24 | 54.88 | 54.88 | 54.02 | 80055 |
| 1730327700 | 54.73 | -0.12 | -0.22 | 54.79 | 55.28 | 54.49 | 76692 |
| 1730241300 | 54.85 | -0.04 | -0.07 | 54.88 | 55.18 | 54.66 | 131535 |
| 1730154900 | 54.89 | -0.09 | -0.16 | 55.16 | 55.55 | 54.61 | 189520 |
| 1729895700 | 54.98 | -1.19 | -2.12 | 56.01 | 56.455 | 54.59 | 164678 |
| 1729809300 | 56.17 | 5.39 | 10.61 | 52.28 | 56.43 | 52.28 | 236719 |
| 1729722900 | 50.78 | -0.01 | -0.02 | 50.5 | 51.02 | 50.1154 | 83777 |
| 1729636500 | 50.79 | -0.25 | -0.49 | 51.07 | 51.43 | 50.395 | 105658 |
| 1729550100 | 51.04 | -0.48 | -0.93 | 51.56 | 51.65 | 50.96 | 110136 |
| 1729290900 | 51.52 | 0.11 | 0.21 | 51.39 | 51.54 | 50.81 | 84391 |
| 1729204500 | 51.41 | 0.43 | 0.84 | 51.19 | 51.56 | 50.78 | 85778 |
| 1729118100 | 50.98 | 1.29 | 2.60 | 49.57 | 51 | 49.55 | 145955 |
| 1729031700 | 49.69 | 0.34 | 0.69 | 49.4 | 50.49 | 49.4 | 203020 |
| 1728945300 | 49.35 | 0.35 | 0.71 | 49.03 | 49.55 | 48.98 | 122515 |
| 1728686100 | 49 | 0.35 | 0.72 | 48.79 | 49.28 | 48.45 | 125511 |
| 1728599700 | 48.65 | -0.07 | -0.14 | 48.72 | 48.87 | 48.2698 | 144172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
