AMERISAFE Inc. Common Stockのデータ

AMERISAFE Inc. Common Stockの基本情報

名前 AMERISAFE Inc. Common Stock
ティッカー AMSF
国 United States
上場年 2005.0
セクター Finance

AMERISAFE Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 58.54 56.55 58.0 57.83 75700.0 57.83
2021-02-12 58.98 58.02 58.56 58.2 83300.0 58.2
2021-02-11 59.11 58.1 58.44 58.85 73800.0 58.85
2021-02-10 59.29 57.95 59.01 58.24 91200.0 58.24
2021-02-09 59.07 57.31 57.99 58.51 75500.0 58.51
2021-02-08 58.0 57.09 57.39 57.94 79400.0 57.94
2021-02-05 57.34 56.47 57.1 56.93 80600.0 56.93
2021-02-04 57.07 55.04 55.53 56.56 111000.0 56.56
2021-02-03 55.53 54.65 55.48 55.35 104100.0 55.35
2021-02-02 55.97 54.92 55.53 55.25 92400.0 55.25
2021-02-01 55.77 54.7 55.59 55.07 120400.0 55.07
2021-01-29 56.28 55.09 55.54 55.5 151700.0 55.5
2021-01-28 56.68 55.68 56.05 55.82 131300.0 55.82
2021-01-27 57.33 55.84 55.84 56.54 143200.0 56.54
2021-01-26 57.63 56.4 57.4 56.76 95900.0 56.76
2021-01-25 57.13 55.0 55.92 56.97 84900.0 56.97
2021-01-22 56.26 54.89 55.47 56.2 75000.0 56.2
2021-01-21 57.0 55.82 57.0 55.88 92800.0 55.88
2021-01-20 57.4 55.43 56.48 57.14 115900.0 57.14
2021-01-19 58.41 56.25 57.85 56.74 168400.0 56.74
2021-01-15 60.03 57.76 59.13 58.0 71600.0 58.0
2021-01-14 60.06 58.75 60.06 59.45 80200.0 59.45
2021-01-13 60.13 58.92 60.09 59.28 40400.0 59.28
2021-01-12 60.29 59.26 60.15 60.29 46600.0 60.29
2021-01-11 61.46 58.82 59.06 59.39 84700.0 59.39
2021-01-08 61.54 59.28 60.75 59.62 50300.0 59.62
2021-01-07 62.47 59.94 62.32 60.8 79600.0 60.8
2021-01-06 62.77 58.2 58.2 62.39 164100.0 62.39
2021-01-05 58.08 56.89 57.43 57.58 87500.0 57.58
2021-01-04 57.74 56.66 57.69 57.39 78800.0 57.39
2020-12-31 57.79 56.67 57.06 57.43 40200.0 57.43
2020-12-30 57.88 57.04 57.33 57.07 35100.0 57.07
2020-12-29 58.08 56.9 58.08 57.35 54100.0 57.35
2020-12-28 58.25 57.0 58.11 57.91 84800.0 57.91
2020-12-24 58.88 57.14 58.88 57.22 36700.0 57.22
2020-12-23 57.81 56.76 56.76 57.59 57400.0 57.59
2020-12-22 57.8 56.2 56.89 56.47 68200.0 56.47
2020-12-21 59.53 56.77 59.21 57.08 101700.0 57.08
2020-12-18 60.73 59.51 60.09 59.7 307500.0 59.7
2020-12-17 60.63 59.79 60.3 60.28 80900.0 60.28
2020-12-16 60.73 57.94 57.94 60.29 105100.0 60.29
2020-12-15 59.25 57.17 57.74 58.85 106000.0 58.85
2020-12-14 58.09 56.67 56.67 57.37 82600.0 57.37
2020-12-11 57.41 56.66 56.66 57.04 84200.0 57.04
2020-12-10 57.3 56.72 57.14 57.15 52400.0 57.15
2020-12-09 57.49 56.51 57.2 57.31 71300.0 57.31
2020-12-08 56.98 55.58 55.79 56.76 87900.0 56.76
2020-12-07 57.04 55.57 56.26 56.15 121900.0 56.15
2020-12-04 56.93 54.61 54.61 56.32 98600.0 56.32
2020-12-03 54.94 54.0 54.13 54.47 73600.0 54.47
2020-12-02 55.87 53.9 55.48 54.47 95200.0 54.2
2020-12-01 55.72 54.98 54.98 55.41 96800.0 55.14
2020-11-30 56.22 54.58 55.57 54.73 114300.0 54.46
2020-11-27 56.48 55.46 56.48 56.0 29600.0 55.72
2020-11-25 57.09 56.33 57.09 56.63 52300.0 56.35
2020-11-24 57.46 55.91 56.99 57.44 127800.0 57.16
2020-11-23 57.63 56.64 57.47 56.64 95800.0 56.36
2020-11-20 57.63 56.29 56.77 57.43 89900.0 57.15
2020-11-19 58.14 56.54 57.54 57.27 44800.0 56.99
2020-11-18 59.22 57.49 58.97 57.54 62600.0 57.25
2020-11-17 59.25 58.09 59.04 58.95 84000.0 58.66
2020-11-16 59.86 57.48 57.48 59.1 71400.0 58.81
2020-11-13 58.56 57.36 58.2 58.08 67100.0 57.79
2020-11-12 59.0 56.75 59.0 57.81 86000.0 57.52
2020-11-11 59.83 58.11 59.51 59.15 60300.0 58.86
2020-11-10 60.52 58.36 58.61 60.05 149700.0 59.75
2020-11-09 62.62 58.29 61.1 58.29 166000.0 58.0
2020-11-06 61.88 60.39 61.44 61.1 149000.0 57.31
2020-11-05 61.33 59.84 60.01 60.29 78400.0 56.55
2020-11-04 60.94 59.0 59.78 59.85 91300.0 56.14
2020-11-03 61.29 59.3 60.6 60.0 122400.0 56.28
2020-11-02 60.51 58.5 59.38 59.85 88800.0 56.14
2020-10-30 62.81 58.23 59.46 58.98 195600.0 55.33
2020-10-29 64.97 59.1 61.07 60.03 227800.0 56.31
2020-10-28 58.2 56.11 56.11 58.03 146900.0 54.43
2020-10-27 58.06 57.12 57.69 57.21 88900.0 53.67
2020-10-26 58.3 57.41 58.3 58.25 69200.0 54.64
2020-10-23 59.75 58.54 58.56 58.86 61400.0 55.21
2020-10-22 58.96 57.7 58.12 58.37 58200.0 54.75
2020-10-21 58.81 56.66 56.97 58.32 43900.0 54.71
2020-10-20 57.49 56.38 57.03 57.1 63300.0 53.56
2020-10-19 57.86 56.43 57.69 56.51 54500.0 53.01
2020-10-16 59.09 56.53 57.03 57.39 65600.0 53.83
2020-10-15 57.66 55.91 56.63 57.17 68300.0 53.63
2020-10-14 58.82 57.09 57.82 57.26 68500.0 53.71
2020-10-13 58.69 57.29 58.69 57.81 68400.0 54.23
2020-10-12 59.1 57.66 57.94 58.93 69600.0 55.28
2020-10-09 58.29 57.43 57.72 57.95 71400.0 54.36
2020-10-08 58.6 56.94 57.86 57.59 64600.0 54.02
2020-10-07 59.35 57.43 58.3 57.68 89700.0 54.11
2020-10-06 59.23 57.91 58.8 58.05 104000.0 54.45
2020-10-05 58.75 57.96 58.23 58.38 43100.0 54.76
2020-10-02 58.37 56.64 56.64 57.81 68900.0 54.23
2020-10-01 57.6 56.41 57.52 57.3 102700.0 53.75
2020-09-30 58.02 57.11 57.27 57.36 101300.0 53.81
2020-09-29 58.17 56.57 58.17 57.22 69700.0 53.67
2020-09-28 59.16 57.52 57.52 58.06 66200.0 54.46
2020-09-25 59.2 56.93 56.93 57.2 90200.0 53.66
2020-09-24 57.92 55.69 56.36 56.96 165600.0 53.43
2020-09-23 58.42 55.82 55.9 56.5 248000.0 53.0
2020-09-22 57.5 55.0 56.68 56.14 170900.0 52.66
2020-09-21 57.76 55.48 56.48 56.8 142600.0 53.28
2020-09-18 59.88 56.62 59.33 57.5 347900.0 53.94
2020-09-17 60.45 58.5 59.99 58.64 159800.0 55.01
2020-09-16 61.61 60.62 61.61 60.73 74200.0 56.97
2020-09-15 63.82 61.5 63.82 61.61 68700.0 57.79
2020-09-14 65.13 63.52 64.22 63.62 59400.0 59.68
2020-09-11 64.42 63.5 64.03 63.87 53700.0 59.91
2020-09-10 65.9 63.89 65.76 63.96 45200.0 60.0
2020-09-09 66.57 64.49 65.16 65.09 109300.0 60.8
2020-09-08 65.68 63.54 65.42 64.68 49000.0 60.42
2020-09-04 67.15 65.24 67.01 65.66 49700.0 61.34
2020-09-03 67.94 65.87 67.16 66.08 78300.0 61.73
2020-09-02 68.22 66.62 66.62 67.1 109000.0 62.68
2020-09-01 67.12 66.02 66.44 66.73 112100.0 62.34
2020-08-31 66.97 65.93 66.81 66.73 140800.0 62.34
2020-08-28 67.9 66.61 67.75 66.92 62900.0 62.51
2020-08-27 67.73 65.35 65.59 67.26 80600.0 62.83
2020-08-26 65.69 65.11 65.41 65.49 50400.0 61.18
2020-08-25 66.59 65.26 65.95 65.68 56800.0 61.36
2020-08-24 65.8 64.83 65.4 65.77 66500.0 61.44
2020-08-21 65.67 64.57 64.81 65.14 43700.0 60.85
2020-08-20 65.95 64.6 64.95 65.3 63800.0 61.0
2020-08-19 66.61 65.33 65.82 65.44 77400.0 61.13
2020-08-18 66.16 65.21 65.62 65.82 56200.0 61.49
2020-08-17 66.49 65.32 66.49 65.82 42500.0 61.49
2020-08-14 67.18 65.89 65.99 66.74 81600.0 62.35
2020-08-13 66.7 65.81 66.61 66.19 45500.0 61.83
2020-08-12 68.56 66.32 68.56 66.62 71200.0 62.23
2020-08-11 69.47 67.59 68.11 67.9 92500.0 63.43
2020-08-10 68.28 67.19 67.9 67.42 82000.0 62.98
2020-08-07 67.86 64.73 64.73 67.75 131400.0 63.29
2020-08-06 65.48 63.93 63.93 64.83 123100.0 60.56
2020-08-05 65.18 62.61 63.46 64.1 116800.0 59.88
2020-08-04 63.91 61.95 63.14 63.25 82500.0 59.09
2020-08-03 64.68 63.23 64.03 63.45 68900.0 59.27
2020-07-31 65.79 57.29 63.65 63.46 134600.0 59.28
2020-07-30 64.85 63.12 63.36 63.98 76500.0 59.77
2020-07-29 64.47 63.08 63.08 64.09 77500.0 59.87
2020-07-28 63.42 61.85 63.16 62.68 150800.0 58.55
2020-07-27 64.76 63.08 63.36 63.4 80400.0 59.23
2020-07-24 63.77 63.1 63.61 63.6 45800.0 59.41
2020-07-23 64.55 62.26 62.29 64.15 64700.0 59.93
2020-07-22 63.97 61.88 63.24 62.72 59100.0 58.59
2020-07-21 64.59 62.06 62.06 63.81 93700.0 59.61
2020-07-20 62.52 60.92 62.23 61.4 51300.0 57.36
2020-07-17 63.22 62.41 62.55 62.5 50000.0 58.38
2020-07-16 63.7 62.26 63.36 62.85 104200.0 58.71
2020-07-15 64.75 63.04 63.78 63.5 114700.0 59.32
2020-07-14 63.31 61.79 62.83 62.59 108900.0 58.47
2020-07-13 63.52 62.04 62.85 62.54 131300.0 58.42
2020-07-10 62.4 58.49 59.57 62.02 137600.0 57.94
2020-07-09 59.97 57.72 58.9 59.42 148400.0 55.51
2020-07-08 59.77 58.31 59.0 59.19 87800.0 55.29
2020-07-07 59.65 58.8 59.13 59.18 125600.0 55.28
2020-07-06 62.1 59.56 61.04 59.67 54700.0 55.74
2020-07-02 62.11 59.84 61.03 59.96 59700.0 56.01
2020-07-01 61.89 60.05 61.11 60.07 71800.0 56.11
2020-06-30 62.23 60.97 60.97 61.16 79000.0 57.13
2020-06-29 61.57 59.72 59.72 60.95 61800.0 56.94
2020-06-26 59.73 58.35 59.37 59.13 157900.0 55.24
2020-06-25 60.12 58.35 59.08 59.98 71400.0 56.03
2020-06-24 59.79 57.51 59.79 59.2 99200.0 55.3
2020-06-23 61.3 60.31 60.51 60.54 69100.0 56.55
2020-06-22 61.09 59.6 60.37 59.81 51300.0 55.87
2020-06-19 62.47 60.07 61.81 60.82 178000.0 56.82
2020-06-18 62.29 60.61 60.61 61.73 61700.0 57.67
2020-06-17 62.36 60.43 62.02 61.2 90300.0 57.17
2020-06-16 64.3 61.35 63.44 61.75 144400.0 57.68
2020-06-15 62.7 59.65 59.65 61.47 84700.0 57.42
2020-06-12 64.15 59.96 63.8 61.13 180900.0 57.1
2020-06-11 63.77 61.67 62.15 62.0 130400.0 57.92
2020-06-10 66.7 64.2 66.7 64.44 78600.0 59.94
2020-06-09 67.64 65.43 66.29 66.58 132300.0 61.94
2020-06-08 70.26 66.98 69.73 67.45 148100.0 62.74
2020-06-05 70.26 64.8 67.3 69.03 148100.0 64.21
2020-06-04 65.12 62.17 64.25 65.0 121300.0 60.47
2020-06-03 65.83 63.83 64.25 65.0 69500.0 60.47
2020-06-02 63.51 60.43 61.47 63.17 78500.0 58.76
2020-06-01 61.91 60.97 61.67 61.07 107700.0 56.81
2020-05-29 63.01 60.55 62.61 61.38 134500.0 57.1
2020-05-28 64.36 62.75 64.08 63.06 99200.0 58.66
2020-05-27 64.56 63.0 63.64 63.23 134800.0 58.82
2020-05-26 64.63 62.39 64.3 62.71 165000.0 58.34
2020-05-22 63.32 62.08 62.14 62.16 108500.0 57.82
2020-05-21 62.51 61.53 61.55 61.99 91400.0 57.67
2020-05-20 62.43 59.84 60.15 61.82 115300.0 57.51
2020-05-19 61.13 58.97 59.11 59.16 155100.0 55.03
2020-05-18 59.85 57.9 58.07 59.2 145800.0 55.07
2020-05-15 56.01 54.69 55.01 55.84 182300.0 51.94
2020-05-14 55.98 54.69 54.84 55.43 134100.0 51.56
2020-05-13 57.74 55.98 57.74 56.16 100100.0 52.24
2020-05-12 62.54 58.26 60.39 58.45 143800.0 54.37
2020-05-11 61.67 60.31 60.77 60.31 86100.0 56.1
2020-05-08 62.11 61.12 61.14 61.7 103600.0 57.4
2020-05-07 61.36 59.82 60.77 60.02 105700.0 55.83
2020-05-06 62.19 59.22 61.91 59.81 155700.0 55.64
2020-05-05 63.93 61.59 63.08 61.77 98600.0 57.46
2020-05-04 62.52 61.16 62.05 62.25 116100.0 57.91
2020-05-01 63.81 61.72 62.76 62.5 162700.0 58.14
2020-04-30 66.14 60.14 61.01 63.67 208900.0 59.23
2020-04-29 67.76 64.51 65.61 66.2 112600.0 61.58
2020-04-28 64.75 61.22 62.1 63.94 115400.0 59.48
2020-04-27 61.6 59.5 59.6 60.91 170000.0 56.66
2020-04-24 60.48 58.71 60.48 59.15 124900.0 55.02
2020-04-23 61.41 60.23 61.15 60.31 105300.0 56.1
2020-04-22 62.41 60.68 62.41 60.83 72600.0 56.59
2020-04-21 62.54 61.01 61.42 61.3 73500.0 57.02
2020-04-20 65.13 62.31 63.52 62.9 89200.0 58.51
2020-04-17 66.09 62.1 63.37 64.76 108700.0 60.24
2020-04-16 64.06 60.36 62.89 62.59 121700.0 58.22
2020-04-15 66.97 62.36 64.66 62.7 106400.0 58.33
2020-04-14 68.79 65.94 66.72 66.91 104000.0 62.24
2020-04-13 68.0 66.21 67.92 66.74 61400.0 62.08
2020-04-09 69.42 66.83 67.15 68.75 86700.0 63.95
2020-04-08 67.16 63.29 66.91 66.12 103800.0 61.51
2020-04-07 67.05 65.02 66.53 66.47 175100.0 61.83
2020-04-06 65.89 62.85 64.73 65.36 191300.0 60.8
2020-04-03 64.05 61.54 63.15 63.16 120600.0 58.75
2020-04-02 65.57 62.63 63.05 63.26 192300.0 58.85
2020-04-01 64.51 61.72 62.47 63.9 167500.0 59.44
2020-03-31 65.07 61.8 61.8 64.47 155700.0 59.97
2020-03-30 63.46 57.63 58.26 63.0 93900.0 58.61
2020-03-27 59.9 57.07 57.74 57.63 83500.0 53.61
2020-03-26 60.06 54.49 56.07 59.47 109900.0 55.32
2020-03-25 57.86 54.09 55.36 55.23 197900.0 51.38
2020-03-24 56.56 51.62 54.44 55.46 141300.0 51.59
2020-03-23 54.36 50.07 54.15 52.46 147700.0 48.8
2020-03-20 60.69 52.56 59.06 53.11 246800.0 49.4
2020-03-19 61.01 53.23 53.64 59.54 142700.0 55.39
2020-03-18 57.91 48.02 55.59 54.25 136700.0 50.47
2020-03-17 59.69 50.01 51.59 59.35 207400.0 55.21
2020-03-16 57.39 50.4 52.64 50.91 102500.0 47.36
2020-03-13 57.62 53.51 56.36 57.38 153400.0 53.38
2020-03-12 57.7 52.88 57.7 53.92 169800.0 50.16
2020-03-11 62.58 59.76 62.4 60.99 122400.0 56.48
2020-03-10 66.32 61.45 65.17 63.7 115200.0 58.99
2020-03-09 65.87 62.8 65.62 63.94 112400.0 59.22
2020-03-06 68.56 65.6 65.9 68.36 95700.0 63.31
2020-03-05 67.22 66.36 66.79 67.22 162700.0 62.25
2020-03-04 68.23 66.32 67.53 68.21 62800.0 63.17
2020-03-03 68.92 66.45 68.17 67.1 80700.0 62.14
2020-03-02 68.54 65.35 65.42 68.39 136500.0 63.34
2020-02-28 71.2 64.3 70.69 65.17 174000.0 60.36
2020-02-27 74.12 71.48 73.4 71.64 165300.0 66.35
2020-02-26 75.12 73.5 74.14 74.32 156300.0 68.83
2020-02-25 74.82 73.54 74.7 73.86 148500.0 68.4
2020-02-24 75.73 73.87 74.17 74.75 79300.0 69.23
2020-02-21 77.62 74.92 77.06 75.68 191800.0 70.09
2020-02-20 80.65 75.99 77.28 76.26 226900.0 70.63
2020-02-19 71.4 70.37 70.41 70.78 82100.0 65.55
2020-02-18 70.37 69.16 69.81 70.04 111100.0 64.87