Amerisafe Inc (NQ: AMSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.80	46.39	42.19	44.66	297,867	-1.77(-3.82%)
Apr 29, 2020	46.02	47.53	45.25	46.44	160,467	+1.59(+3.53%)
Apr 28, 2020	43.56	45.42	42.94	44.85	164,453	+2.13(+4.97%)
Apr 27, 2020	41.81	43.21	41.74	42.73	242,300	+1.23(+2.98%)
Apr 24, 2020	42.42	42.42	41.18	41.49	178,056	-0.81(-1.92%)
Apr 23, 2020	42.89	43.08	42.25	42.31	150,128	-0.36(-0.85%)
Apr 22, 2020	43.78	43.78	42.56	42.67	103,486	-0.33(-0.77%)
Apr 21, 2020	43.08	43.87	42.80	43.00	104,813	-1.12(-2.54%)
Apr 20, 2020	44.56	45.69	43.71	44.12	127,228	-1.30(-2.87%)
Apr 17, 2020	44.45	46.36	43.56	45.43	154,819	+1.52(+3.47%)
Apr 16, 2020	44.12	44.94	42.34	43.90	173,427	-0.08(-0.18%)
Apr 15, 2020	45.36	46.98	43.74	43.98	151,635	-2.95(-6.29%)
Apr 14, 2020	46.80	48.25	46.25	46.93	148,284	+0.12(+0.25%)
Apr 13, 2020	47.64	47.70	46.44	46.82	87,581	-1.41(-2.92%)
Apr 09, 2020	47.10	48.70	46.88	48.23	123,598	+1.84(+3.98%)
Apr 08, 2020	46.93	47.11	44.39	46.38	147,981	-0.25(-0.53%)
Apr 07, 2020	46.67	47.03	45.61	46.63	249,552	+0.78(+1.70%)
Apr 06, 2020	45.41	46.22	44.09	45.85	272,735	+1.54(+3.48%)
Apr 03, 2020	44.30	44.93	43.17	44.30	171,926	-0.07(-0.16%)
Apr 02, 2020	44.23	45.99	43.93	44.37	274,096	-0.45(-1.00%)
Apr 01, 2020	43.82	45.25	43.29	44.82	238,796	-0.40(-0.88%)
Mar 31, 2020	43.35	45.64	43.35	45.22	221,965	+1.03(+2.33%)
Mar 30, 2020	40.87	44.51	40.43	44.19	133,807	+3.77(+9.32%)
Mar 27, 2020	40.50	42.02	40.03	40.43	118,894	-1.29(-3.09%)
Mar 26, 2020	39.33	42.13	38.22	41.72	156,725	+2.97(+7.68%)
Mar 25, 2020	38.83	40.59	37.94	38.74	282,174	-0.16(-0.41%)
Mar 24, 2020	38.19	39.67	36.21	38.90	201,400	+2.10(+5.72%)
Mar 23, 2020	37.98	38.13	35.12	36.80	210,622	-0.46(-1.22%)
Mar 20, 2020	41.43	42.57	36.87	37.25	351,835	-4.51(-10.80%)
Mar 19, 2020	37.63	42.80	37.34	41.77	203,367	+3.71(+9.75%)
Mar 18, 2020	38.99	40.62	33.68	38.05	194,831	-3.58(-8.59%)
Mar 17, 2020	36.19	41.87	35.08	41.63	295,694	+5.92(+16.58%)
Mar 16, 2020	36.93	40.26	35.35	35.71	146,134	-4.54(-11.28%)
Mar 13, 2020	39.53	40.42	37.54	40.25	218,685	+2.43(+6.42%)
Mar 12, 2020	40.47	40.47	37.09	37.82	242,033	-4.77(-11.20%)
Mar 11, 2020	43.58	43.70	41.73	42.59	176,425	-1.89(-4.25%)
Mar 10, 2020	45.51	46.32	42.91	44.49	164,994	-0.17(-0.38%)
Mar 09, 2020	45.83	46.00	43.86	44.65	160,888	-3.09(-6.47%)
Mar 06, 2020	46.02	47.88	45.81	47.74	136,892	+0.80(+1.70%)
Mar 05, 2020	46.64	46.94	46.34	46.94	232,996	-0.69(-1.45%)
Mar 04, 2020	47.16	47.65	46.31	47.63	89,929	+0.78(+1.65%)
Mar 03, 2020	47.61	48.13	46.41	46.86	115,555	-0.90(-1.89%)
Mar 02, 2020	45.69	47.87	45.64	47.76	195,396	+2.25(+4.94%)
Feb 28, 2020	49.37	49.72	44.91	45.51	249,155	-4.52(-9.03%)
Feb 27, 2020	51.26	51.76	49.92	50.03	236,715	-1.87(-3.61%)
Feb 26, 2020	51.78	52.46	51.33	51.90	223,867	+0.32(+0.62%)
Feb 25, 2020	52.17	52.25	51.36	51.58	212,708	-0.62(-1.19%)
Feb 24, 2020	51.80	52.88	51.59	52.20	113,541	-0.65(-1.23%)
Feb 21, 2020	53.82	54.21	52.32	52.85	274,500	-0.41(-0.76%)
Feb 20, 2020	53.97	56.32	53.07	53.26	324,888	+3.83(+7.74%)
Feb 19, 2020	49.17	49.86	49.14	49.43	117,598	+0.52(+1.06%)
Feb 18, 2020	48.75	49.14	48.30	48.91	159,028	+0.00(+0.00%)
Feb 14, 2020	48.47	48.96	48.17	48.91	78,612	+0.43(+0.88%)
Feb 13, 2020	48.19	48.70	48.04	48.49	63,911	+0.13(+0.26%)
Feb 12, 2020	48.61	48.61	48.08	48.36	91,995	-0.07(-0.14%)
Feb 11, 2020	48.03	48.47	47.89	48.43	111,192	+0.45(+0.95%)
Feb 10, 2020	47.53	48.01	47.45	47.98	64,537	+0.43(+0.90%)
Feb 07, 2020	47.83	48.14	47.23	47.55	48,542	-0.33(-0.69%)
Feb 06, 2020	47.80	48.21	47.36	47.88	70,373	+0.15(+0.32%)
Feb 05, 2020	47.85	47.91	47.01	47.73	78,445	+0.23(+0.49%)
Feb 04, 2020	48.68	48.72	47.50	47.50	126,886	-0.77(-1.59%)