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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 53.65 54.09 53.57 53.83 0.0M
2021-12-30 53.20 54.34 53.20 53.72 0.1M
2021-12-29 53.09 53.95 52.99 53.82 0.1M
2021-12-28 52.11 53.22 51.50 53.12 0.0M
2021-12-27 51.64 52.36 51.02 52.16 0.1M
2021-12-23 52.38 52.38 51.27 51.62 0.1M
2021-12-22 51.01 51.58 50.75 51.25 0.1M
2021-12-21 51.49 52.53 50.96 51.17 0.1M
2021-12-20 52.24 52.87 50.56 51.22 0.1M
2021-12-17 53.59 53.96 51.94 52.88 0.5M
2021-12-16 53.21 54.55 52.96 53.26 0.1M
2021-12-15 52.08 53.06 51.88 52.96 0.1M
2021-12-14 52.00 53.41 51.80 51.98 0.1M
2021-12-13 52.07 52.94 51.96 52.08 0.1M
2021-12-10 52.62 53.04 51.92 52.23 0.2M
2021-12-09 53.76 53.76 52.18 52.23 0.1M
2021-12-08 53.43 53.61 52.98 53.35 0.1M
2021-12-07 53.75 54.41 52.90 53.03 0.1M
2021-12-06 52.68 54.30 52.51 53.86 0.1M
2021-12-03 53.28 53.98 51.71 52.02 0.1M
2021-12-02 52.69 53.94 52.69 53.43 0.1M
2021-12-01 53.75 54.73 52.82 52.82 0.1M
2021-11-30 53.14 53.55 52.15 53.09 0.2M
2021-11-29 54.76 55.46 53.44 53.55 0.1M
2021-11-26 54.37 55.79 53.60 54.46 0.0M
2021-11-24 56.16 56.44 55.57 55.91 0.0M
2021-11-23 55.96 56.68 55.96 56.47 0.1M
2021-11-22 54.51 56.16 54.25 55.99 0.2M
2021-11-19 54.63 55.02 53.83 54.26 0.2M
2021-11-18 54.49 55.27 54.22 54.90 0.1M
2021-11-17 55.47 56.11 54.24 54.60 0.2M
2021-11-16 55.61 56.76 55.45 55.81 0.1M
2021-11-15 56.88 56.88 56.34 56.50 0.2M
2021-11-12 56.97 57.37 56.43 56.66 0.1M
2021-11-11 57.70 57.70 56.53 56.76 0.1M
2021-11-10 57.45 58.33 57.19 57.90 0.1M
2021-11-09 58.69 58.69 56.87 57.48 0.1M
2021-11-08 63.50 64.76 62.76 63.72 0.2M
2021-11-05 61.36 63.16 61.19 62.92 0.1M
2021-11-04 61.93 62.12 60.56 60.94 0.1M
2021-11-03 60.59 62.20 60.59 61.77 0.1M
2021-11-02 61.83 64.90 60.61 60.90 0.1M
2021-11-01 60.18 61.91 59.30 61.66 0.1M
2021-10-29 60.00 60.29 58.41 59.29 0.1M
2021-10-28 63.15 63.60 58.08 59.75 0.1M
2021-10-27 58.31 58.83 56.89 56.91 0.1M
2021-10-26 58.82 59.00 58.31 58.47 0.0M
2021-10-25 58.40 58.82 57.93 58.82 0.0M
2021-10-22 57.98 58.90 57.98 58.45 0.1M
2021-10-21 58.01 58.49 57.89 57.92 0.0M
2021-10-20 58.51 58.51 57.39 58.12 0.0M
2021-10-19 57.61 57.66 56.92 57.51 0.0M
2021-10-18 57.39 57.68 56.86 57.26 0.0M
2021-10-15 57.98 58.46 57.40 57.51 0.1M
2021-10-14 57.20 57.69 56.56 57.35 0.0M
2021-10-13 57.39 57.39 55.94 57.11 0.0M
2021-10-12 57.43 57.67 57.10 57.27 0.0M
2021-10-11 58.29 58.96 57.31 57.32 0.0M
2021-10-08 57.52 58.36 57.52 58.09 0.0M
2021-10-07 57.11 57.98 57.11 57.61 0.1M
2021-10-06 56.83 57.21 56.20 57.11 0.0M
2021-10-05 56.57 57.28 56.13 57.26 0.1M
2021-10-04 56.60 57.20 56.20 56.55 0.1M
2021-10-01 56.40 57.11 55.67 56.65 0.1M
2021-09-30 56.75 57.98 56.16 56.16 0.0M
2021-09-29 56.09 57.03 56.05 56.62 0.1M
2021-09-28 56.99 57.30 55.67 56.06 0.1M
2021-09-27 56.43 57.57 55.53 56.84 0.1M
2021-09-24 56.25 56.49 54.11 56.18 0.1M
2021-09-23 54.87 55.58 54.85 55.12 0.1M
2021-09-22 54.25 55.19 53.84 54.63 0.1M
2021-09-21 54.42 54.48 53.84 54.16 0.0M
2021-09-20 53.93 54.30 53.50 54.05 0.1M
2021-09-17 53.69 54.51 53.51 54.50 0.2M
2021-09-16 55.21 55.21 53.58 53.98 0.0M
2021-09-15 55.49 55.49 54.52 54.83 0.1M
2021-09-14 56.24 56.43 55.19 55.50 0.1M
2021-09-13 56.72 57.13 55.40 56.05 0.1M
2021-09-10 57.15 57.41 56.30 56.30 0.1M
2021-09-09 57.06 57.48 56.43 56.93 0.1M
2021-09-08 56.00 57.60 55.83 57.55 0.1M
2021-09-07 57.15 57.25 55.87 56.13 0.0M
2021-09-03 57.52 57.53 56.10 57.14 0.1M
2021-09-02 57.48 57.78 56.98 57.22 0.1M
2021-09-01 57.78 58.07 56.70 57.37 0.0M
2021-08-31 57.34 57.90 57.34 57.55 0.1M
2021-08-30 57.74 57.81 56.73 57.49 0.1M
2021-08-27 56.10 57.58 56.10 57.55 0.1M
2021-08-26 56.30 56.56 55.79 55.82 0.0M
2021-08-25 57.14 57.14 56.10 56.39 0.0M
2021-08-24 57.53 57.53 56.94 57.08 0.0M
2021-08-23 57.22 57.48 56.85 57.24 0.0M
2021-08-20 56.39 57.66 56.39 57.13 0.1M
2021-08-19 57.13 57.49 56.22 56.55 0.1M
2021-08-18 58.22 58.65 57.18 57.42 0.1M
2021-08-17 57.87 58.43 57.56 58.32 0.0M
2021-08-16 57.66 58.35 57.50 58.13 0.1M
2021-08-13 58.11 58.27 57.77 57.96 0.0M
2021-08-12 58.85 58.85 57.88 58.11 0.1M
2021-08-11 59.00 59.19 57.89 58.58 0.1M
2021-08-10 57.68 59.11 57.68 59.00 0.1M
2021-08-09 57.88 57.99 57.52 57.67 0.0M
2021-08-06 57.24 57.81 57.01 57.77 0.1M
2021-08-05 56.61 56.85 56.20 56.78 0.0M
2021-08-04 56.67 56.92 56.30 56.32 0.0M
2021-08-03 57.82 58.00 56.81 57.07 0.1M
2021-08-02 57.52 58.56 57.48 57.58 0.1M
2021-07-30 56.78 57.71 56.78 57.20 0.1M
2021-07-29 56.88 57.25 56.50 57.07 0.1M
2021-07-28 56.63 57.57 56.50 56.74 0.1M
2021-07-27 56.20 57.34 56.08 56.75 0.1M
2021-07-26 55.75 56.74 55.41 56.53 0.2M
2021-07-23 55.59 55.99 55.01 55.67 0.1M
2021-07-22 56.72 56.72 55.16 55.26 0.1M
2021-07-21 57.37 57.93 56.72 56.74 0.1M
2021-07-20 57.73 58.14 56.69 56.82 0.1M
2021-07-19 58.74 58.74 56.29 56.76 0.1M
2021-07-16 57.45 58.98 57.42 58.47 0.1M
2021-07-15 57.36 58.33 57.10 58.27 0.1M
2021-07-14 57.87 58.22 57.51 57.62 0.1M
2021-07-13 58.74 59.49 57.81 57.83 0.0M
2021-07-12 58.87 59.23 58.26 59.06 0.1M
2021-07-09 58.86 60.97 58.49 58.84 0.1M
2021-07-08 59.06 59.52 58.16 58.23 0.1M
2021-07-07 58.17 59.63 58.07 59.26 0.1M
2021-07-06 59.90 59.90 57.95 58.46 0.1M
2021-07-02 60.09 60.35 59.59 59.78 0.0M
2021-07-01 60.06 60.42 59.75 60.21 0.1M
2021-06-30 59.56 60.09 59.38 59.69 0.1M
2021-06-29 59.77 60.11 59.64 59.80 0.1M
2021-06-28 60.17 60.58 59.20 59.59 0.1M
2021-06-25 59.86 60.67 59.60 60.23 0.2M
2021-06-24 60.59 60.80 59.51 59.94 0.1M
2021-06-23 61.12 63.00 60.49 60.73 0.1M
2021-06-22 60.26 61.28 59.67 61.17 0.1M
2021-06-21 59.53 60.60 59.21 60.26 0.1M
2021-06-18 61.18 61.25 59.17 59.27 0.2M
2021-06-17 62.60 62.65 61.71 61.79 0.1M
2021-06-16 62.23 63.34 62.08 62.88 0.1M
2021-06-15 62.35 63.01 61.84 62.85 0.1M
2021-06-14 62.32 62.82 62.11 62.49 0.0M
2021-06-11 62.52 62.59 61.99 62.40 0.1M
2021-06-10 62.96 62.96 62.15 62.25 0.0M
2021-06-09 63.81 63.81 62.76 62.76 0.1M
2021-06-08 63.43 64.08 63.05 63.72 0.1M
2021-06-07 63.74 63.74 62.59 63.10 0.1M
2021-06-04 64.02 64.20 63.13 63.28 0.1M
2021-06-03 64.47 64.65 63.91 64.28 0.1M
2021-06-02 65.13 65.29 64.20 64.46 0.0M
2021-06-01 65.65 66.32 64.87 64.96 0.1M
2021-05-28 64.70 65.73 64.70 65.53 0.0M
2021-05-27 65.01 65.68 64.85 65.08 0.1M
2021-05-26 64.23 64.96 63.48 64.49 0.1M
2021-05-25 64.87 65.12 63.94 64.06 0.1M
2021-05-24 66.11 66.11 64.03 65.00 0.1M
2021-05-21 65.25 65.32 64.20 64.77 0.1M
2021-05-20 64.64 65.19 64.40 64.91 0.0M
2021-05-19 67.05 67.05 63.98 64.82 0.1M
2021-05-18 66.68 66.68 65.75 65.87 0.1M
2021-05-17 66.30 67.10 65.70 66.64 0.0M
2021-05-14 66.25 66.80 65.84 66.35 0.0M
2021-05-13 63.64 66.95 63.43 66.65 0.1M
2021-05-12 62.96 65.58 62.35 63.18 0.1M
2021-05-11 63.54 64.83 62.76 62.83 0.1M
2021-05-10 65.16 65.83 63.85 64.04 0.1M
2021-05-07 65.00 65.41 64.87 65.01 0.0M
2021-05-06 64.74 65.70 64.13 65.47 0.1M
2021-05-05 64.19 64.83 63.28 64.74 0.1M
2021-05-04 63.76 64.70 62.53 64.28 0.1M
2021-05-03 62.83 64.52 62.83 63.85 0.1M
2021-04-30 62.21 63.96 61.33 62.08 0.1M
2021-04-29 62.69 63.77 62.04 62.40 0.1M
2021-04-28 61.69 62.47 61.23 62.36 0.1M
2021-04-27 62.40 62.90 61.31 61.90 0.1M
2021-04-26 64.15 64.78 61.85 62.65 0.1M
2021-04-23 64.39 65.02 64.00 64.26 0.1M
2021-04-22 64.82 64.97 64.11 64.30 0.1M
2021-04-21 64.78 65.46 64.47 65.12 0.1M
2021-04-20 65.24 65.30 64.38 64.62 0.1M
2021-04-19 65.55 65.55 64.24 64.88 0.1M
2021-04-16 64.82 65.38 64.22 64.50 0.1M
2021-04-15 64.57 65.25 63.95 64.45 0.1M
2021-04-14 64.78 65.44 64.56 64.65 0.0M
2021-04-13 65.50 66.40 64.69 64.98 0.1M
2021-04-12 65.16 66.30 65.16 65.80 0.1M
2021-04-09 64.03 65.48 63.52 65.16 0.1M
2021-04-08 63.25 64.33 62.76 63.99 0.1M
2021-04-07 63.40 63.72 62.17 63.25 0.1M
2021-04-06 63.96 64.28 63.04 63.20 0.1M
2021-04-05 64.11 64.36 63.47 63.90 0.1M
2021-04-01 63.74 63.90 63.20 63.76 0.1M
2021-03-31 64.34 65.54 63.47 64.00 0.1M
2021-03-30 65.35 65.53 64.03 64.65 0.1M
2021-03-29 64.97 65.95 64.39 64.83 0.1M
2021-03-26 64.90 65.50 64.63 65.04 0.0M
2021-03-25 64.10 65.07 63.70 64.57 0.0M
2021-03-24 63.64 65.21 63.11 63.90 0.1M
2021-03-23 63.44 63.83 63.16 63.31 0.1M
2021-03-22 65.14 65.50 63.00 63.80 0.1M
2021-03-19 65.73 66.17 64.69 65.40 0.2M
2021-03-18 64.79 66.07 64.50 66.07 0.1M
2021-03-17 65.38 65.54 64.22 64.54 0.1M
2021-03-16 65.86 65.99 64.70 65.19 0.1M
2021-03-15 64.59 65.59 63.99 65.51 0.1M
2021-03-12 64.35 64.99 63.84 64.70 0.1M
2021-03-11 64.51 65.08 63.37 63.98 0.1M
2021-03-10 64.09 65.62 60.91 64.79 0.1M
2021-03-09 63.92 64.76 63.18 63.83 0.1M
2021-03-08 61.99 64.06 61.84 63.94 0.1M
2021-03-05 60.88 62.35 60.41 62.14 0.1M
2021-03-04 59.68 61.58 59.11 60.28 0.1M
2021-03-03 58.82 60.89 58.65 60.00 0.1M
2021-03-02 58.99 59.25 57.79 58.47 0.0M
2021-03-01 58.34 59.94 58.05 58.88 0.1M
2021-02-26 60.00 60.63 58.06 58.52 0.1M
2021-02-25 59.89 61.12 59.43 59.79 0.1M
2021-02-24 59.50 60.60 56.15 59.86 0.1M
2021-02-23 60.11 61.44 59.02 59.13 0.1M
2021-02-22 57.91 59.57 57.70 59.23 0.1M
2021-02-19 58.51 58.87 57.95 58.12 0.1M
2021-02-18 58.47 59.16 58.14 58.59 0.1M
2021-02-17 57.55 58.68 57.54 58.59 0.1M
2021-02-16 58.00 58.54 56.55 57.83 0.1M
2021-02-12 58.56 58.98 58.02 58.20 0.1M
2021-02-11 58.44 59.11 58.10 58.85 0.1M
2021-02-10 59.01 59.29 57.95 58.24 0.1M
2021-02-09 57.99 59.07 57.31 58.51 0.1M
2021-02-08 57.39 58.00 57.09 57.94 0.1M
2021-02-05 57.10 57.34 56.47 56.93 0.1M
2021-02-04 55.53 57.07 55.04 56.56 0.1M
2021-02-03 55.48 55.53 54.65 55.35 0.1M
2021-02-02 55.53 55.97 54.92 55.25 0.1M
2021-02-01 55.59 55.77 54.70 55.07 0.1M
2021-01-29 55.54 56.28 55.09 55.50 0.2M
2021-01-28 56.05 56.68 55.68 55.82 0.1M
2021-01-27 55.84 57.33 55.84 56.54 0.1M
2021-01-26 57.40 57.63 56.40 56.76 0.1M
2021-01-25 55.92 57.13 55.00 56.97 0.1M
2021-01-22 55.47 56.26 54.89 56.20 0.1M
2021-01-21 57.00 57.00 55.82 55.88 0.1M
2021-01-20 56.48 57.40 55.43 57.14 0.1M
2021-01-19 57.85 58.41 56.25 56.74 0.2M
2021-01-15 59.13 60.03 57.76 58.00 0.1M
2021-01-14 60.06 60.06 58.75 59.45 0.1M
2021-01-13 60.09 60.13 58.92 59.28 0.0M
2021-01-12 60.15 60.29 59.26 60.29 0.0M
2021-01-11 59.06 61.46 58.82 59.39 0.1M
2021-01-08 60.75 61.54 59.28 59.62 0.1M
2021-01-07 62.32 62.47 59.94 60.80 0.1M
2021-01-06 58.20 62.77 58.20 62.39 0.2M
2021-01-05 57.43 58.08 56.89 57.58 0.1M
2021-01-04 57.69 57.74 56.66 57.39 0.1M