Amerisafe Inc Dl 01 (A3I)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.465509944985 | 47.26 | 47.26 | 47.26 | 105 | 47.26 | DE |
| 4 | -0.38 | -0.793982448809 | 47.86 | 49.94 | 45.38 | 65 | 47.47743295 | DE |
| 12 | -2.97 | -5.88701684836 | 50.45 | 50.45 | 45.38 | 42 | 48.1872 | DE |
| 26 | 4.02 | 9.24988495168 | 43.46 | 57.05 | 42.86 | 165 | 51.23341496 | DE |
| 52 | 1.28 | 2.77056277056 | 46.2 | 57.05 | 39.299999 | 111 | 48.8806663 | DE |
| 156 | -0.52 | -1.08333333333 | 48 | 57.05 | 39.299999 | 146 | 47.19562523 | DE |
| 260 | -0.52 | -1.08333333333 | 48 | 57.05 | 39.299999 | 146 | 47.19562523 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 47.26 | 0 | 0.00 | 47.26 | 47.26 | 47.26 | 0 |
| 1742506020 | 47.26 | 0 | 0.00 | 47.26 | 47.26 | 47.26 | 0 |
| 1742419620 | 47.26 | 0 | 0.00 | 47.26 | 47.26 | 47.26 | 0 |
| 1742333220 | 47.26 | 0 | 0.00 | 47.26 | 47.26 | 47.26 | 0 |
| 1742246820 | 47.26 | 1.76 | 3.87 | 47.26 | 47.26 | 47.26 | 105 |
| 1741987620 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1741901220 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1741814820 | 45.5 | 0.12 | 0.26 | 45.5 | 45.5 | 45.5 | 170 |
| 1741728420 | 45.38 | 0 | 0.00 | 45.38 | 45.38 | 45.38 | 0 |
| 1741642020 | 45.38 | -0.88 | -1.90 | 45.38 | 45.38 | 45.38 | 2 |
| 1741382820 | 46.26 | -2.94 | -5.98 | 47.12 | 47.12 | 46.26 | 16 |
| 1741296420 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1741210020 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1741123620 | 49.2 | -0.74 | -1.48 | 49.2 | 49.2 | 49.2 | 1 |
| 1741037220 | 49.94 | 0.7 | 1.42 | 49.94 | 49.94 | 49.94 | 1 |
| 1740778020 | 49.24 | 0 | 0.00 | 49.24 | 49.24 | 49.24 | 0 |
| 1740691620 | 49.24 | 0.94 | 1.95 | 49.24 | 49.24 | 49.24 | 204 |
| 1740605220 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1740518820 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1740432420 | 48.3 | 1.74 | 3.74 | 47.86 | 48.3 | 47.86 | 23 |
| 1740173220 | 46.56 | 0 | 0.00 | 46.56 | 46.56 | 46.56 | 0 |
| 1740086820 | 46.56 | -1.52 | -3.16 | 46.56 | 46.56 | 46.56 | 40 |
| 1740000420 | 48.08 | 0 | 0.00 | 48.08 | 48.08 | 48.08 | 0 |
| 1739914020 | 48.08 | 0 | 0.00 | 48.08 | 48.08 | 48.08 | 0 |
| 1739827620 | 48.08 | 0 | 0.00 | 48.08 | 48.08 | 48.08 | 0 |
| 1739568420 | 48.08 | 0 | 0.00 | 48.08 | 48.08 | 48.08 | 0 |
| 1739482020 | 48.08 | 0 | 0.00 | 48.08 | 48.08 | 48.08 | 0 |
| 1739395620 | 48.08 | 0 | 0.00 | 48.08 | 48.08 | 48.08 | 0 |
| 1739309220 | 48.08 | -0.68 | -1.39 | 48.08 | 48.08 | 48.08 | 63 |
| 1739222820 | 48.76 | 0.2 | 0.41 | 48.76 | 48.76 | 48.76 | 56 |
| 1738963620 | 48.56 | 0.1 | 0.21 | 49.5 | 49.5 | 48.56 | 3 |
| 1738877220 | 48.46 | 0 | 0.00 | 48.46 | 48.46 | 48.46 | 0 |
| 1738790820 | 48.46 | 0 | 0.00 | 48.46 | 48.46 | 48.46 | 0 |
| 1738704420 | 48.46 | -0.24 | -0.49 | 47.8 | 48.46 | 47.8 | 22 |
| 1738618020 | 48.7 | 0.26 | 0.54 | 48.7 | 48.7 | 48.7 | 6 |
| 1738358820 | 48.44 | -0.7 | -1.42 | 48 | 48.44 | 48 | 100 |
| 1738272420 | 49.14 | 1.28 | 2.67 | 49.14 | 49.14 | 49.14 | 10 |
| 1738186020 | 47.86 | 0 | 0.00 | 47.86 | 47.86 | 47.86 | 0 |
| 1738099620 | 47.86 | 0 | 0.00 | 47.86 | 47.86 | 47.86 | 0 |
| 1738013220 | 47.86 | -0.98 | -2.01 | 47.86 | 47.86 | 47.86 | 29 |
| 1737754020 | 48.84 | 0 | 0.00 | 48.84 | 48.84 | 48.84 | 0 |
| 1737667620 | 48.84 | -1.56 | -3.10 | 48.84 | 48.84 | 48.84 | 3 |
| 1737581220 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
| 1737494820 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
| 1737408420 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
| 1737149220 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
| 1737062820 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
| 1736976420 | 50.4 | 2.04 | 4.22 | 50.4 | 50.4 | 50.4 | 70 |
| 1736890020 | 48.36 | -0.14 | -0.29 | 48.36 | 48.36 | 48.36 | 43 |
| 1736803620 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1736544420 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1736458020 | 48.5 | -0.44 | -0.90 | 48.5 | 48.5 | 48.5 | 10 |
| 1736371620 | 48.94 | 0 | 0.00 | 48.94 | 48.94 | 48.94 | 0 |
| 1736285220 | 48.94 | 0 | 0.00 | 48.94 | 48.94 | 48.94 | 0 |
| 1736198820 | 48.94 | -0.44 | -0.89 | 48.94 | 48.94 | 48.94 | 1 |
| 1735939620 | 49.38 | -0.92 | -1.83 | 49.38 | 49.38 | 49.38 | 1 |
| 1735853220 | 50.3 | 0.46 | 0.92 | 49.34 | 50.3 | 49.34 | 2 |
| 1735594020 | 49.84 | -0.04 | -0.08 | 48.92 | 49.84 | 48.92 | 7 |
| 1735334820 | 49.88 | -0.92 | -1.81 | 50.45 | 50.45 | 49.88 | 112 |
| 1734989220 | 50.8 | 1.06 | 2.13 | 49.78 | 50.8 | 49.78 | 73 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
