Amerisafe Inc (NQ: AMSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	38.51	38.87	38.07	38.84	90,501	+0.41(+1.06%)
Apr 29, 2019	38.83	38.94	38.35	38.43	76,117	-0.26(-0.66%)
Apr 26, 2019	38.61	38.89	38.14	38.69	37,203	+0.14(+0.37%)
Apr 25, 2019	38.54	38.60	37.63	38.54	50,885	-0.07(-0.17%)
Apr 24, 2019	38.32	38.81	38.32	38.61	49,452	+0.26(+0.68%)
Apr 23, 2019	38.37	38.81	37.77	38.35	56,237	+0.14(+0.36%)
Apr 22, 2019	38.43	38.61	37.78	38.21	53,211	-0.30(-0.77%)
Apr 18, 2019	38.60	38.93	38.40	38.51	50,620	+0.01(+0.03%)
Apr 17, 2019	38.92	38.92	38.16	38.49	93,442	-0.35(-0.91%)
Apr 16, 2019	38.43	38.85	38.29	38.85	63,602	+0.56(+1.46%)
Apr 15, 2019	38.59	38.65	38.25	38.29	68,211	-0.19(-0.49%)
Apr 12, 2019	38.68	38.95	38.35	38.48	67,697	+0.04(+0.10%)
Apr 11, 2019	38.33	38.89	38.11	38.44	73,230	+0.24(+0.64%)
Apr 10, 2019	37.44	38.22	37.38	38.20	119,492	+0.84(+2.25%)
Apr 09, 2019	37.55	37.69	37.15	37.36	88,238	-0.21(-0.56%)
Apr 08, 2019	37.57	37.86	37.25	37.57	103,069	-0.01(-0.03%)
Apr 05, 2019	37.87	37.87	37.44	37.58	209,953	-0.20(-0.52%)
Apr 04, 2019	38.07	38.13	37.72	37.78	86,590	-0.29(-0.76%)
Apr 03, 2019	38.16	38.16	37.39	38.07	302,248	+0.09(+0.24%)
Apr 02, 2019	38.61	38.73	37.80	37.97	151,171	-0.61(-1.58%)
Apr 01, 2019	39.06	39.35	38.44	38.58	157,192	-0.37(-0.96%)
Mar 29, 2019	39.06	39.29	38.54	38.96	123,654	-0.01(-0.02%)
Mar 28, 2019	39.24	39.42	38.59	38.96	55,132	-0.28(-0.72%)
Mar 27, 2019	38.79	39.41	38.43	39.25	80,874	+0.41(+1.05%)
Mar 26, 2019	38.48	39.00	38.34	38.84	90,185	+0.56(+1.46%)
Mar 25, 2019	38.21	38.59	37.96	38.28	188,252	+0.07(+0.17%)
Mar 22, 2019	38.92	39.08	38.16	38.22	115,878	-0.80(-2.05%)
Mar 21, 2019	38.95	39.68	38.95	39.02	91,548	+0.07(+0.17%)
Mar 20, 2019	39.49	40.04	38.87	38.95	165,433	-0.43(-1.08%)
Mar 19, 2019	39.96	39.97	39.11	39.38	67,496	-0.44(-1.10%)
Mar 18, 2019	40.06	40.91	39.79	39.82	91,992	-0.03(-0.07%)
Mar 15, 2019	39.56	40.10	39.54	39.84	191,809	+0.25(+0.63%)
Mar 14, 2019	39.67	39.79	39.50	39.59	90,783	-0.03(-0.07%)
Mar 13, 2019	40.03	40.12	39.61	39.62	78,093	-0.33(-0.82%)
Mar 12, 2019	40.12	40.32	39.85	39.95	168,551	-0.08(-0.20%)
Mar 11, 2019	40.01	40.17	39.59	40.03	94,195	+0.13(+0.33%)
Mar 08, 2019	39.74	40.09	39.74	39.90	55,957	+0.05(+0.12%)
Mar 07, 2019	40.35	40.49	39.69	39.85	73,541	-0.43(-1.06%)
Mar 06, 2019	40.82	40.85	39.97	40.28	140,508	-0.47(-1.15%)
Mar 05, 2019	40.45	40.75	40.16	40.75	106,531	+0.38(+0.94%)
Mar 04, 2019	40.71	40.71	39.88	40.37	125,871	-0.21(-0.52%)
Mar 01, 2019	41.33	41.33	40.37	40.58	80,832	-0.65(-1.57%)
Feb 28, 2019	40.48	41.23	40.26	41.22	107,040	+1.01(+2.52%)
Feb 27, 2019	40.49	40.56	39.90	40.21	120,926	-0.19(-0.47%)
Feb 26, 2019	40.66	40.94	40.37	40.40	125,681	-0.23(-0.56%)
Feb 25, 2019	41.24	41.43	40.61	40.63	279,834	-0.52(-1.27%)
Feb 22, 2019	41.44	41.60	41.13	41.15	85,884	-0.15(-0.36%)
Feb 21, 2019	41.69	41.99	41.11	41.30	90,102	-0.37(-0.88%)
Feb 20, 2019	42.03	42.22	41.58	41.67	138,965	-0.36(-0.85%)
Feb 19, 2019	41.75	42.23	41.74	42.03	149,121	+0.12(+0.28%)
Feb 15, 2019	41.78	42.52	41.76	41.91	178,965	+0.37(+0.90%)
Feb 14, 2019	41.30	42.17	41.09	41.54	172,452	+0.22(+0.54%)
Feb 13, 2019	40.71	41.36	40.71	41.31	107,279	+0.63(+1.56%)
Feb 12, 2019	40.35	40.73	40.32	40.68	131,013	+0.50(+1.24%)
Feb 11, 2019	39.64	40.22	39.39	40.18	80,877	+0.48(+1.22%)
Feb 08, 2019	39.22	39.74	39.19	39.70	72,106	+0.42(+1.06%)
Feb 07, 2019	38.87	39.32	38.66	39.28	57,985	+0.29(+0.74%)
Feb 06, 2019	39.03	39.29	38.70	39.00	56,930	-0.18(-0.45%)
Feb 05, 2019	38.71	39.27	38.62	39.17	77,086	+0.39(+0.99%)
Feb 04, 2019	38.62	38.79	38.43	38.79	159,876	+0.16(+0.42%)