Get the Stockscreener App
54.95
2.12%
1.14
After Hours:
54.95
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 November 05, 2024, is $54.95.
- 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 56.33% to $54.95 now.
- The 52-week high stock price for AMSF is $56.45, representing a 2.74% increase from the current share price, occurred on October 25, 2024.
- The 52-week low stock price for AMSF is $41.97, indicating a -23.62% decrease from the current share price, occurred on June 14, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $54.95 | $53.69 | $1.27 | 114,059.0 | +2.12% |
| Nov 04, 2024 | $53.97 | $53.40 | $0.57 | 90,263.0 | +0.06% |
| Nov 01, 2024 | $54.45 | $53.17 | $1.28 | 92,270.0 | -0.50% |
| Oct 31, 2024 | $54.88 | $54.02 | $0.86 | 70,626.0 | -1.24% |
| Oct 30, 2024 | $55.28 | $54.49 | $0.79 | 74,970.0 | -0.22% |
| Oct 29, 2024 | $55.18 | $54.66 | $0.52 | 111,659.0 | -0.07% |
| Oct 28, 2024 | $55.55 | $54.61 | $0.94 | 179,188.0 | -0.16% |
| Oct 25, 2024 | $56.45 | $54.59 | $1.86 | 163,001.0 | -2.12% |
| Oct 24, 2024 | $56.43 | $52.28 | $4.15 | 235,777.0 | +10.59% |
| Oct 23, 2024 | $51.02 | $50.12 | $0.9046 | 83,560.0 | +0.00% |
| Oct 22, 2024 | $51.43 | $50.40 | $1.03 | 105,218.0 | -0.49% |
| Oct 21, 2024 | $51.65 | $50.96 | $0.69 | 108,828.0 | -0.93% |
| Oct 18, 2024 | $51.54 | $50.81 | $0.73 | 83,462.0 | +0.21% |
| Oct 17, 2024 | $51.56 | $50.78 | $0.78 | 85,046.0 | +0.84% |
| Oct 16, 2024 | $51.00 | $49.57 | $1.43 | 144,279.0 | +2.60% |
| Oct 15, 2024 | $50.49 | $49.40 | $1.09 | 157,467.0 | +0.69% |
| Oct 14, 2024 | $49.55 | $48.98 | $0.57 | 113,109.0 | +0.71% |
| Oct 11, 2024 | $49.28 | $48.45 | $0.83 | 124,931.0 | +0.72% |
| Oct 10, 2024 | $48.83 | $48.27 | $0.5602 | 140,885.0 | -0.14% |
| Oct 09, 2024 | $49.15 | $48.02 | $1.13 | 82,042.0 | +0.95% |
| Oct 08, 2024 | $48.43 | $47.75 | $0.6821 | 97,855.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $54.95 | $53.17 | $1.78 | 410,651.0 | +1.67% |
| Oct, 2024 | $56.45 | $47.56 | $8.89 | 2,789,563.0 | +11.84% |
| Sep, 2024 | $50.36 | $46.98 | $3.38 | 2,103,412.0 | -3.57% |
| Aug, 2024 | $50.19 | $45.55 | $4.64 | 2,078,462.0 | +5.56% |
| Jul, 2024 | $50.87 | $42.67 | $8.20 | 2,434,903.0 | +8.18% |
| Jun, 2024 | $44.37 | $41.97 | $2.40 | 2,950,035.0 | +0.14% |
| May, 2024 | $48.05 | $43.13 | $4.92 | 2,226,742.0 | -3.88% |
| 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% |
1.62%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):