Get the Stockscreener App
47.53
0.87%
+0.41
After Hours:
47.53
Amerisafe Inc Stock (AMSF) Price History
The historical daily chart and data for Amerisafe Inc stock (AMSF), show that the latest closing stock price as of May 06, 2024, is $47.53.
- Amerisafe Inc all-time high stock price is $84.94, occurred on February 20, 2020.
- The lowest Amerisafe Inc stock price recorded was $35.15 on July 31, 2014. Since then, Amerisafe Inc's stock price has risen over 35.22% to $47.53 now.
- The 52-week high stock price for AMSF is $56.84, representing a 19.59% increase from the current share price, occurred on May 09, 2023.
- The 52-week low stock price for AMSF is $44.61, indicating a -6.14% decrease from the current share price, occurred on April 30, 2024.
- The closing price of Amerisafe Inc (AMSF) stock in the beginning of 2023 was $53.42. The stock closed the year at $51.97, a loss of over -2.71% for the year.
The table below shows more information about AMSF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $47.83 | $47.11 | $0.7175 | 66,874.0 | +0.87% |
| May 03, 2024 | $47.54 | $46.80 | $0.74 | 104,244.0 | -0.59% |
| May 02, 2024 | $47.40 | $46.64 | $0.76 | 100,596.0 | +1.59% |
| May 01, 2024 | $46.87 | $45.51 | $1.36 | 121,293.0 | +2.32% |
| Apr 30, 2024 | $45.89 | $44.61 | $1.28 | 139,043.0 | +1.38% |
| Apr 29, 2024 | $45.73 | $44.93 | $0.80 | 126,868.0 | -1.27% |
| Apr 26, 2024 | $46.90 | $45.28 | $1.62 | 192,898.0 | -0.57% |
| Apr 25, 2024 | $50.01 | $44.88 | $5.12 | 287,127.0 | -10.02% |
| Apr 24, 2024 | $51.17 | $50.52 | $0.645 | 96,859.0 | +0.04% |
| Apr 23, 2024 | $51.55 | $50.85 | $0.70 | 95,532.0 | -0.53% |
| Apr 22, 2024 | $51.80 | $50.88 | $0.92 | 130,707.0 | +0.57% |
| Apr 19, 2024 | $51.01 | $50.07 | $0.94 | 134,330.0 | +1.74% |
| Apr 18, 2024 | $50.03 | $48.62 | $1.41 | 211,952.0 | +2.80% |
| Apr 17, 2024 | $49.00 | $48.30 | $0.695 | 150,840.0 | -0.41% |
| Apr 16, 2024 | $48.90 | $48.04 | $0.86 | 99,524.0 | +1.10% |
| Apr 15, 2024 | $48.50 | $47.72 | $0.78 | 100,011.0 | +1.17% |
| Apr 12, 2024 | $48.00 | $47.50 | $0.50 | 121,369.0 | +0.51% |
| Apr 11, 2024 | $47.98 | $46.81 | $1.17 | 133,642.0 | -0.27% |
| Apr 10, 2024 | $47.76 | $47.12 | $0.64 | 104,143.0 | -0.67% |
| Apr 09, 2024 | $47.99 | $47.27 | $0.72 | 85,478.0 | +0.93% |
Amerisafe Inc Stock (AMSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Amerisafe Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Amerisafe Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Amerisafe Inc Stock (AMSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $47.83 | $45.51 | $2.32 | 459,881.0 | +4.23% |
| Apr, 2024 | $51.80 | $44.61 | $7.19 | 2,810,847.0 | -9.11% |
| Mar, 2024 | $54.80 | $49.27 | $5.53 | 3,785,203.0 | -4.91% |
| Feb, 2024 | $53.15 | $48.35 | $4.80 | 2,563,320.0 | +5.86% |
| Jan, 2024 | $51.55 | $45.64 | $5.91 | 1,893,267.0 | +6.54% |
Amerisafe Inc Stock (AMSF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.77 | $45.34 | $3.43 | 2,522,746.0 | -2.87% |
| Nov, 2023 | $52.91 | $47.26 | $5.65 | 1,942,541.0 | -5.51% |
| Oct, 2023 | $53.93 | $48.84 | $5.09 | 1,496,660.0 | +1.80% |
| Sep, 2023 | $53.08 | $49.55 | $3.53 | 1,877,787.0 | -3.34% |
| Aug, 2023 | $54.87 | $50.73 | $4.14 | 1,613,113.0 | -0.61% |
| Jul, 2023 | $56.54 | $50.72 | $5.82 | 1,507,092.0 | -2.25% |
| Jun, 2023 | $54.41 | $50.74 | $3.67 | 2,648,442.0 | +4.43% |
| May, 2023 | $57.06 | $50.83 | $6.23 | 1,456,764.0 | -8.25% |
| Apr, 2023 | $56.61 | $48.10 | $8.51 | 1,791,855.0 | +13.69% |
| Mar, 2023 | $54.45 | $47.53 | $6.92 | 2,054,521.0 | -10.25% |
| Feb, 2023 | $56.85 | $52.70 | $4.15 | 1,495,977.0 | -0.98% |
| Jan, 2023 | $55.20 | $50.05 | $5.15 | 1,317,117.0 | +5.98% |
Amerisafe Inc Stock (AMSF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $55.79 | $48.76 | $7.03 | 2,295,868.0 | -12.46% |
| Nov, 2022 | $59.51 | $55.13 | $4.38 | 1,703,790.0 | +1.64% |
| Oct, 2022 | $60.49 | $44.95 | $15.54 | 1,425,426.0 | +24.99% |
| Sep, 2022 | $49.95 | $45.88 | $4.07 | 1,425,312.0 | -2.28% |
| Aug, 2022 | $51.28 | $44.72 | $6.56 | 1,737,605.0 | +4.96% |
| Jul, 2022 | $52.97 | $45.11 | $7.86 | 1,227,197.0 | -12.40% |
| Jun, 2022 | $52.01 | $48.00 | $4.01 | 2,118,980.0 | +3.19% |
| May, 2022 | $50.56 | $46.00 | $4.56 | 2,471,954.0 | +8.74% |
| Apr, 2022 | $51.35 | $45.28 | $6.07 | 2,029,093.0 | -6.68% |
| Mar, 2022 | $51.23 | $45.62 | $5.60 | 2,509,317.0 | +5.46% |
| Feb, 2022 | $55.00 | $44.06 | $10.94 | 1,901,878.0 | -10.32% |
| Jan, 2022 | $56.39 | $51.10 | $5.29 | 1,778,730.0 | -2.43% |
1.43%
Cap:
|
Volume (24h):