AMERISAFE

AMSF
🏛️ usa →
43.84
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.60 43.61 43.60 43.61 2.3K
09:35 43.60 43.60 43.60 43.60 1.1K
09:39 43.65 43.65 43.65 43.65 1.1K
09:40 43.63 43.63 43.63 43.63 0.4K
09:41 43.63 43.89 43.63 43.89 2.8K
09:42 43.75 43.75 43.75 43.75 0.4K
09:45 43.77 43.77 43.77 43.77 0.4K
09:48 43.88 43.88 43.88 43.88 1.2K
09:49 43.89 43.89 43.89 43.89 0.5K
09:53 43.91 43.91 43.91 43.91 0.4K
09:54 43.82 43.82 43.82 43.82 0.4K
09:56 43.77 43.77 43.63 43.63 1.7K
09:57 43.67 43.67 43.67 43.67 0.5K
10:09 43.77 43.77 43.77 43.77 0.6K
10:25 43.75 43.75 43.71 43.71 0.6K
10:26 43.73 43.73 43.68 43.68 1.2K
10:36 43.68 43.68 43.67 43.67 2.1K
10:45 43.60 43.60 43.60 43.60 0.2K
10:47 43.60 43.60 43.60 43.60 0.4K
11:01 43.50 43.50 43.44 43.44 0.9K
11:04 43.40 43.40 43.39 43.39 0.6K
11:05 43.36 43.36 43.36 43.36 1.2K
11:18 43.26 43.26 43.26 43.26 1.2K
11:26 43.26 43.26 43.26 43.26 0.4K
11:29 43.33 43.33 43.33 43.33 4.3K
11:35 43.41 43.41 43.41 43.41 0.1K
11:39 43.42 43.42 43.42 43.42 0.3K
11:42 43.35 43.35 43.35 43.35 1.3K
11:55 43.20 43.20 43.20 43.20 1.0K
11:58 43.16 43.16 43.16 43.16 0.5K
12:14 43.11 43.11 43.11 43.11 0.7K
12:15 43.09 43.09 43.09 43.09 0.2K
12:16 43.17 43.19 43.17 43.19 1.1K
12:35 43.24 43.24 43.24 43.24 0.3K
12:37 43.24 43.24 43.24 43.24 0.3K
12:45 43.21 43.21 43.21 43.21 0.3K
12:50 43.20 43.20 43.20 43.20 1.0K
12:51 43.04 43.04 43.04 43.04 0.5K
12:58 43.18 43.18 43.18 43.18 0.7K
13:00 43.20 43.20 43.20 43.20 1.1K
13:34 43.11 43.11 43.11 43.11 0.6K
13:35 43.15 43.15 43.15 43.15 0.1K
13:37 43.04 43.15 43.04 43.15 1.3K
14:02 43.09 43.09 43.09 43.09 0.5K
14:12 43.06 43.06 43.06 43.06 0.5K
14:18 43.13 43.13 43.13 43.13 0.7K
14:20 43.06 43.06 43.05 43.05 1.0K
14:28 43.07 43.07 43.07 43.07 3.6K
14:29 43.00 43.00 43.00 43.00 4.0K
14:37 43.12 43.22 43.12 43.22 0.7K
14:38 43.23 43.23 43.23 43.23 1.7K
14:40 43.27 43.27 43.23 43.23 1.2K
14:46 43.19 43.19 43.19 43.19 0.9K
14:49 43.15 43.15 43.15 43.15 0.6K
14:57 43.18 43.18 43.18 43.18 0.4K
15:01 43.13 43.13 43.13 43.13 0.1K
15:03 43.12 43.12 43.12 43.12 1.5K
15:10 43.05 43.05 42.94 42.99 1.5K
15:11 43.04 43.05 43.04 43.05 0.8K
15:12 43.06 43.06 43.06 43.06 0.9K
15:18 43.02 43.02 43.02 43.02 1.0K
15:20 42.97 42.97 42.97 42.97 0.3K
15:21 42.95 42.95 42.95 42.95 1.2K
15:23 42.95 42.95 42.95 42.95 0.3K
15:27 42.97 42.97 42.97 42.97 1.2K
15:28 42.97 42.97 42.97 42.97 0.7K
15:29 42.93 42.93 42.93 42.93 0.4K
15:32 42.97 43.01 42.97 43.01 1.2K
15:33 43.10 43.21 43.10 43.21 0.8K
15:34 43.01 43.01 43.01 43.01 0.7K
15:36 42.99 42.99 42.98 42.98 0.8K
15:39 42.98 42.98 42.98 42.98 0.2K
15:40 43.04 43.04 43.04 43.04 1.6K
15:43 43.12 43.12 43.12 43.12 0.9K
15:44 43.08 43.08 43.08 43.08 0.3K
15:45 43.03 43.03 43.03 43.03 0.4K
15:46 43.05 43.05 43.05 43.05 0.5K
15:47 43.08 43.08 43.08 43.08 0.6K
15:48 43.08 43.08 43.06 43.06 0.9K
15:50 43.10 43.12 43.10 43.12 1.9K
15:51 43.17 43.17 43.16 43.17 1.7K
15:52 43.15 43.15 43.15 43.15 1.5K
15:54 43.13 43.13 43.11 43.11 1.9K
15:55 43.08 43.08 43.08 43.08 2.0K
15:56 43.06 43.06 43.06 43.06 1.2K
15:57 43.04 43.12 43.04 43.12 4.7K
15:58 43.05 43.06 43.05 43.06 1.2K
15:59 43.07 43.10 43.03 43.10 30.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 43.52 43.99 43.34 43.84 0.1M
2025-09-29 43.74 44.66 43.23 43.43 0.1M
2025-09-26 43.18 43.82 43.09 43.77 0.1M
2025-09-25 43.60 43.91 42.93 43.10 0.1M
2025-09-24 43.73 44.03 43.48 43.61 0.1M
2025-09-23 44.03 44.51 43.64 43.73 0.2M
2025-09-22 43.83 44.26 43.66 43.93 0.1M
2025-09-19 44.62 44.75 43.81 43.89 0.6M
2025-09-18 44.07 45.00 43.70 44.71 0.1M
2025-09-17 43.62 44.42 43.50 44.07 0.1M
2025-09-16 42.88 43.52 42.63 43.39 0.2M
2025-09-15 44.27 44.63 42.86 43.06 0.2M
2025-09-12 44.79 45.04 44.20 44.27 0.1M
2025-09-11 45.10 45.47 44.95 45.39 0.1M
2025-09-10 45.71 45.71 44.65 45.12 0.1M
2025-09-09 45.87 46.53 45.28 45.46 0.0M
2025-09-08 46.04 46.04 44.99 45.80 0.1M
2025-09-05 47.16 47.86 45.80 45.87 0.1M
2025-09-04 46.69 47.28 46.29 47.25 0.1M
2025-09-03 45.55 46.22 45.54 46.10 0.1M
2025-09-02 45.96 46.28 45.60 45.82 0.1M
2025-08-29 46.09 46.38 45.94 46.18 0.1M
2025-08-28 46.59 46.59 45.59 45.94 0.0M
2025-08-27 46.63 46.64 45.84 46.36 0.1M
2025-08-26 46.12 46.17 45.65 45.99 0.1M
2025-08-25 46.69 46.73 46.05 46.08 0.1M
2025-08-22 46.52 47.11 46.49 46.89 0.1M
2025-08-21 45.77 46.37 45.77 46.22 0.1M
2025-08-20 45.75 46.33 45.75 45.97 0.1M
2025-08-19 45.26 45.97 45.22 45.75 0.1M
2025-08-18 45.31 45.63 45.15 45.16 0.1M
2025-08-15 45.81 45.82 45.12 45.14 0.1M
2025-08-14 45.99 45.99 44.36 45.73 0.1M
2025-08-13 45.61 46.21 44.97 46.10 0.1M
2025-08-12 45.11 45.72 44.89 45.48 0.1M
2025-08-11 44.80 45.22 44.53 44.91 0.1M
2025-08-08 44.67 45.17 44.43 44.79 0.1M
2025-08-07 44.91 45.10 44.28 44.60 0.1M
2025-08-06 45.08 45.22 44.79 44.92 0.1M
2025-08-05 44.92 45.37 44.31 45.23 0.1M
2025-08-04 43.62 44.71 43.62 44.67 0.1M
2025-08-01 44.65 44.89 43.48 43.67 0.1M
2025-07-31 44.78 45.32 44.53 44.78 0.1M
2025-07-30 45.93 45.94 44.88 45.13 0.1M
2025-07-29 46.67 46.71 45.61 45.98 0.2M
2025-07-28 45.98 47.23 45.50 46.47 0.3M
2025-07-25 44.51 46.72 44.35 46.23 0.2M
2025-07-24 43.75 44.14 43.44 43.58 0.1M
2025-07-23 44.11 44.22 43.63 44.00 0.1M
2025-07-22 44.13 44.77 44.07 44.11 0.2M
2025-07-21 45.30 45.30 43.83 44.09 0.2M
2025-07-18 45.84 46.03 45.08 45.18 0.1M
2025-07-17 44.85 45.78 44.83 45.65 0.1M
2025-07-16 44.62 45.11 44.26 45.01 0.2M
2025-07-15 44.82 44.94 44.33 44.53 0.1M
2025-07-14 44.07 44.96 44.07 44.82 0.1M
2025-07-11 43.25 44.25 43.13 44.16 0.1M
2025-07-10 43.28 43.45 42.80 43.18 0.1M
2025-07-09 43.87 43.87 43.09 43.48 0.1M
2025-07-08 43.34 44.03 43.25 43.57 0.1M
2025-07-07 43.53 44.19 43.16 43.53 0.1M
2025-07-03 43.28 43.79 43.10 43.79 0.1M
2025-07-02 43.65 43.65 42.48 43.11 0.1M
2025-07-01 43.56 44.17 43.40 43.72 0.1M
2025-06-30 43.85 44.27 43.37 43.73 0.2M
2025-06-27 43.52 44.13 43.19 43.87 0.2M
2025-06-26 43.20 43.58 42.84 43.49 0.2M
2025-06-25 44.14 44.14 42.93 42.97 0.2M
2025-06-24 44.38 44.54 43.87 44.30 0.1M
2025-06-23 43.52 44.31 43.06 44.21 0.1M
2025-06-20 44.11 44.24 43.40 43.50 0.3M
2025-06-18 43.77 44.17 43.56 43.84 0.2M
2025-06-17 44.24 44.79 43.73 43.75 0.1M
2025-06-16 44.55 44.94 44.36 44.44 0.2M
2025-06-13 44.74 44.93 44.37 44.45 0.1M
2025-06-12 45.03 45.54 44.83 45.25 0.2M
2025-06-11 45.46 45.69 44.98 45.17 0.2M
2025-06-10 45.55 45.70 45.04 45.35 0.1M
2025-06-09 45.89 45.98 44.64 45.65 0.2M
2025-06-06 45.98 46.05 45.51 45.84 0.2M
2025-06-05 45.84 46.27 45.27 45.54 0.2M
2025-06-04 47.15 47.28 45.71 45.91 0.1M
2025-06-03 47.40 47.76 46.72 47.14 0.1M
2025-06-02 47.47 47.80 47.09 47.63 0.1M
2025-05-30 47.13 47.64 47.01 47.47 0.1M
2025-05-29 46.43 47.22 46.25 47.16 0.1M
2025-05-28 46.78 47.04 45.80 46.45 0.1M
2025-05-27 46.52 46.98 46.03 46.98 0.1M
2025-05-23 46.09 46.58 45.80 46.39 0.1M
2025-05-22 46.77 47.00 46.17 46.37 0.1M
2025-05-21 47.28 47.37 46.53 46.79 0.1M
2025-05-20 47.94 48.54 47.57 47.67 0.1M
2025-05-19 47.66 48.28 47.39 48.22 0.1M
2025-05-16 47.52 48.02 47.08 47.95 0.1M
2025-05-15 46.16 47.54 46.16 47.52 0.1M
2025-05-14 46.59 47.18 45.91 46.03 0.1M
2025-05-13 47.39 47.77 46.65 46.74 0.1M
2025-05-12 47.86 47.86 46.53 47.39 0.1M
2025-05-09 47.27 47.43 47.00 47.19 0.1M
2025-05-08 46.46 47.90 46.34 47.41 0.1M
2025-05-07 47.35 47.63 46.36 46.41 0.1M
2025-05-06 46.48 47.76 46.48 47.10 0.1M
2025-05-05 46.73 48.07 45.98 46.53 0.1M
2025-05-02 47.25 47.80 45.72 46.64 0.1M
2025-05-01 47.79 47.85 45.45 45.83 0.1M
2025-04-30 49.76 49.76 46.27 46.49 0.2M
2025-04-29 48.85 49.94 48.56 49.84 0.1M
2025-04-28 48.99 49.60 48.52 49.02 0.1M
2025-04-25 49.38 49.80 48.08 48.89 0.1M
2025-04-24 49.31 50.07 48.84 49.63 0.1M
2025-04-23 49.83 49.83 48.85 49.25 0.1M
2025-04-22 49.27 49.82 47.87 49.39 0.2M
2025-04-21 49.35 49.41 48.39 48.85 0.1M
2025-04-17 49.58 49.80 49.30 49.53 0.1M
2025-04-16 49.26 50.01 48.90 49.61 0.1M
2025-04-15 49.10 49.54 48.89 49.09 0.1M
2025-04-14 48.57 49.57 48.29 49.16 0.1M
2025-04-11 48.49 48.74 47.77 48.41 0.1M
2025-04-10 49.28 49.78 48.30 48.82 0.1M
2025-04-09 47.90 50.29 47.51 49.32 0.2M
2025-04-08 48.32 49.50 48.22 48.57 0.2M
2025-04-07 49.36 49.57 47.03 48.00 0.2M
2025-04-04 52.73 52.73 49.54 50.11 0.1M
2025-04-03 51.61 53.27 51.60 53.06 0.2M
2025-04-02 52.33 52.56 52.04 52.34 0.1M
2025-04-01 52.61 52.96 52.07 52.70 0.1M
2025-03-31 52.60 52.87 52.18 52.55 0.1M
2025-03-28 53.00 53.11 52.07 52.67 0.1M
2025-03-27 52.75 53.02 52.27 52.98 0.1M
2025-03-26 51.12 53.18 51.05 52.51 0.1M
2025-03-25 51.98 52.38 51.02 52.02 0.1M
2025-03-24 51.83 52.18 51.37 52.02 0.1M
2025-03-21 51.35 52.49 51.03 51.72 0.4M
2025-03-20 50.40 51.75 49.90 51.51 0.1M
2025-03-19 51.33 51.58 50.58 51.10 0.1M
2025-03-18 51.45 51.97 51.20 51.42 0.1M
2025-03-17 51.01 51.98 51.01 51.56 0.1M
2025-03-14 50.75 51.44 50.47 51.20 0.1M
2025-03-13 50.20 51.17 50.18 50.77 0.1M
2025-03-12 50.29 50.38 49.23 50.04 0.1M
2025-03-11 49.30 50.67 49.30 50.33 0.1M
2025-03-10 49.76 50.80 49.61 49.79 0.1M
2025-03-07 50.79 51.17 49.90 49.91 0.1M
2025-03-06 50.58 51.14 50.26 50.93 0.1M
2025-03-05 50.87 51.48 50.68 50.81 0.1M
2025-03-04 52.06 52.89 50.93 50.95 0.1M
2025-03-03 51.31 52.17 50.84 52.16 0.1M
2025-02-28 50.98 51.51 50.45 51.46 0.1M
2025-02-27 50.61 51.20 50.58 50.80 0.1M
2025-02-26 51.15 51.22 50.44 50.83 0.0M
2025-02-25 50.24 51.82 50.20 51.50 0.1M
2025-02-24 49.68 50.42 49.25 49.97 0.1M
2025-02-21 49.74 50.00 49.17 49.47 0.1M
2025-02-20 49.25 49.65 48.88 49.42 0.1M
2025-02-19 49.57 49.99 49.28 49.56 0.1M
2025-02-18 49.10 50.05 49.10 49.63 0.1M
2025-02-14 49.96 50.25 49.29 49.50 0.0M
2025-02-13 49.76 50.01 49.10 49.96 0.1M
2025-02-12 49.43 49.44 48.92 49.08 0.1M
2025-02-11 49.71 50.14 49.58 49.96 0.0M
2025-02-10 50.46 50.46 49.86 49.95 0.1M
2025-02-07 50.77 50.77 50.22 50.28 0.1M
2025-02-06 50.76 50.98 50.60 50.97 0.0M
2025-02-05 50.54 51.03 50.34 50.89 0.1M
2025-02-04 49.70 50.32 49.58 50.24 0.0M
2025-02-03 49.39 50.19 48.93 50.00 0.1M
2025-01-31 49.85 50.54 49.83 50.02 0.1M
2025-01-30 50.68 50.91 49.56 49.95 0.1M
2025-01-29 50.42 50.88 50.42 50.50 0.0M
2025-01-28 50.94 51.37 50.54 50.75 0.0M
2025-01-27 50.27 51.45 50.18 51.24 0.1M
2025-01-24 49.79 50.41 49.68 50.26 0.1M
2025-01-23 50.08 50.23 49.70 50.04 0.1M
2025-01-22 50.87 50.97 50.08 50.30 0.1M
2025-01-21 51.32 51.88 51.11 51.11 0.0M
2025-01-17 50.66 52.29 50.66 51.09 0.0M
2025-01-16 51.72 52.02 51.15 51.49 0.1M
2025-01-15 51.73 51.82 51.26 51.77 0.1M
2025-01-14 50.00 51.13 50.00 51.12 0.1M
2025-01-13 48.55 49.94 48.55 49.90 0.1M
2025-01-10 48.80 48.97 48.38 48.89 0.1M
2025-01-08 49.62 50.20 49.02 49.51 0.1M
2025-01-07 49.77 49.99 49.43 49.68 0.1M
2025-01-06 50.97 51.00 49.71 49.86 0.1M
2025-01-03 51.32 51.43 50.83 50.97 0.0M
2025-01-02 51.76 51.76 50.93 51.24 0.1M