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
2022-12-30 52.52 52.71 51.63 51.97 0.1M
2022-12-29 52.47 52.91 52.09 52.87 0.1M
2022-12-28 53.24 53.73 52.19 52.19 0.0M
2022-12-27 53.31 53.93 52.07 53.40 0.0M
2022-12-23 52.63 53.63 52.63 53.32 0.1M
2022-12-22 52.56 52.90 51.87 52.90 0.1M
2022-12-21 51.46 52.92 51.27 52.82 0.1M
2022-12-20 50.63 51.32 50.57 51.11 0.1M
2022-12-19 49.02 51.13 49.02 50.63 0.1M
2022-12-16 49.69 49.90 48.76 49.22 0.7M
2022-12-15 50.02 50.39 49.46 49.93 0.1M
2022-12-14 50.69 50.89 50.16 50.52 0.1M
2022-12-13 51.18 51.21 50.30 50.39 0.1M
2022-12-12 50.78 50.78 49.75 50.54 0.1M
2022-12-09 50.79 51.35 50.33 50.41 0.1M
2022-12-08 51.28 51.44 50.69 51.10 0.1M
2022-12-07 52.08 52.08 50.71 50.89 0.1M
2022-12-06 52.71 52.97 50.92 51.97 0.1M
2022-12-05 53.57 53.57 50.95 52.48 0.2M
2022-12-02 52.93 54.20 52.03 54.15 0.1M
2022-12-01 55.43 55.79 52.99 53.26 0.1M
2022-11-30 58.00 59.51 57.11 59.37 0.2M
2022-11-29 56.75 57.96 56.75 57.69 0.1M
2022-11-28 57.82 57.84 56.72 56.84 0.1M
2022-11-25 57.31 58.30 57.31 57.55 0.0M
2022-11-23 56.79 57.31 56.74 57.01 0.0M
2022-11-22 56.41 57.09 55.97 56.79 0.1M
2022-11-21 56.04 56.43 55.62 55.96 0.2M
2022-11-18 56.45 56.85 55.49 55.78 0.1M
2022-11-17 55.88 56.26 55.56 55.99 0.1M
2022-11-16 55.92 56.29 55.61 56.18 0.1M
2022-11-15 55.74 56.38 55.13 56.06 0.1M
2022-11-14 55.70 56.00 55.20 55.30 0.1M
2022-11-11 56.78 56.78 55.49 55.50 0.1M
2022-11-10 56.53 57.40 55.77 56.39 0.1M
2022-11-09 56.03 56.15 55.30 55.64 0.1M
2022-11-08 56.39 56.69 55.25 56.01 0.1M
2022-11-07 56.02 56.83 55.93 56.60 0.1M
2022-11-04 56.30 56.77 55.46 56.18 0.1M
2022-11-03 55.82 56.62 55.37 56.04 0.1M
2022-11-02 58.06 58.34 56.16 56.27 0.1M
2022-11-01 58.39 59.31 57.90 58.31 0.1M
2022-10-31 58.39 58.98 58.08 58.41 0.1M
2022-10-28 58.60 59.48 57.88 58.67 0.1M
2022-10-27 58.00 60.49 56.51 57.76 0.1M
2022-10-26 53.78 53.78 52.78 52.79 0.1M
2022-10-25 52.97 54.10 52.69 53.47 0.1M
2022-10-24 52.77 53.54 52.45 53.01 0.1M
2022-10-21 50.72 53.02 48.06 52.43 0.1M
2022-10-20 50.53 50.74 48.57 50.43 0.1M
2022-10-19 49.73 50.79 49.69 50.77 0.1M
2022-10-18 49.80 50.00 49.19 49.94 0.1M
2022-10-17 49.69 49.92 48.76 49.28 0.1M
2022-10-14 49.49 50.30 48.75 49.22 0.1M
2022-10-13 46.82 49.56 46.82 49.44 0.1M
2022-10-12 48.02 48.43 47.13 47.18 0.0M
2022-10-11 47.03 48.38 47.03 47.85 0.1M
2022-10-10 46.48 47.53 44.95 47.05 0.0M
2022-10-07 46.77 47.30 45.85 46.14 0.1M
2022-10-06 46.53 47.34 46.36 46.81 0.0M
2022-10-05 47.00 47.69 46.61 46.68 0.1M
2022-10-04 47.39 48.36 46.90 47.28 0.1M
2022-10-03 46.91 47.56 46.52 47.21 0.0M
2022-09-30 46.95 47.81 46.63 46.73 0.1M
2022-09-29 46.50 46.97 45.88 46.97 0.1M
2022-09-28 46.51 47.22 46.29 46.63 0.1M
2022-09-27 46.46 47.19 46.21 46.54 0.0M
2022-09-26 46.81 47.11 46.21 46.43 0.1M
2022-09-23 46.87 47.33 46.31 46.84 0.1M
2022-09-22 47.69 47.69 46.76 47.25 0.0M
2022-09-21 48.17 48.65 47.49 47.72 0.1M
2022-09-20 47.79 48.20 47.25 48.19 0.0M
2022-09-19 47.44 48.13 47.13 48.04 0.0M
2022-09-16 47.25 47.52 46.73 47.50 0.2M
2022-09-15 47.61 47.90 46.89 47.23 0.0M
2022-09-14 47.59 47.96 47.14 47.76 0.1M
2022-09-13 48.75 49.95 47.33 47.75 0.1M
2022-09-12 49.00 49.53 48.86 49.31 0.1M
2022-09-09 48.50 48.93 47.98 48.83 0.1M
2022-09-08 47.87 48.74 47.56 48.39 0.0M
2022-09-07 47.17 48.41 47.17 48.38 0.0M
2022-09-06 47.99 48.12 47.19 47.45 0.1M
2022-09-02 48.15 48.61 47.68 48.01 0.1M
2022-09-01 47.80 48.32 47.73 48.19 0.1M
2022-08-31 48.05 48.36 47.63 47.82 0.1M
2022-08-30 48.81 48.81 47.90 48.07 0.0M
2022-08-29 48.87 48.94 48.32 48.46 0.1M
2022-08-26 50.28 50.28 49.00 49.28 0.0M
2022-08-25 48.81 50.09 47.53 50.01 0.0M
2022-08-24 49.26 49.52 48.46 49.14 0.1M
2022-08-23 50.66 50.66 49.16 49.41 0.1M
2022-08-22 50.69 50.78 50.20 50.58 0.1M
2022-08-19 50.92 51.28 50.20 51.12 0.3M
2022-08-18 50.89 51.03 50.62 50.91 0.0M
2022-08-17 49.97 50.93 49.97 50.74 0.0M
2022-08-16 49.85 50.50 49.70 50.24 0.1M
2022-08-15 49.48 50.19 49.15 50.13 0.1M
2022-08-12 48.67 49.66 48.67 49.51 0.1M
2022-08-11 48.41 48.73 47.95 48.38 0.1M
2022-08-10 47.99 48.34 47.22 48.18 0.1M
2022-08-09 46.96 48.04 46.70 47.65 0.1M
2022-08-08 47.15 47.38 46.54 46.78 0.1M
2022-08-05 46.30 46.96 46.03 46.96 0.1M
2022-08-04 45.95 46.61 45.69 46.27 0.1M
2022-08-03 45.76 46.14 45.03 46.04 0.1M
2022-08-02 46.33 46.33 45.28 45.33 0.1M
2022-08-01 45.19 46.47 44.72 46.23 0.1M
2022-07-29 47.26 48.04 45.11 45.56 0.1M
2022-07-28 48.55 48.55 47.25 47.78 0.0M
2022-07-27 48.36 48.59 47.80 48.30 0.0M
2022-07-26 47.86 48.55 47.75 48.47 0.0M
2022-07-25 47.27 49.24 47.27 47.88 0.1M
2022-07-22 47.45 47.66 46.90 47.12 0.0M
2022-07-21 47.26 47.85 46.87 47.32 0.1M
2022-07-20 47.05 47.98 46.91 47.53 0.1M
2022-07-19 47.19 47.85 47.15 47.21 0.1M
2022-07-18 47.84 47.84 46.91 47.02 0.1M
2022-07-15 47.59 49.22 47.08 47.29 0.1M
2022-07-14 48.24 48.84 46.85 46.98 0.1M
2022-07-13 49.26 49.26 48.56 48.79 0.0M
2022-07-12 49.74 50.68 49.44 49.48 0.0M
2022-07-11 49.50 50.33 49.50 49.86 0.0M
2022-07-08 50.57 50.57 49.72 49.78 0.1M
2022-07-07 51.96 52.01 50.33 50.39 0.1M
2022-07-06 52.66 52.90 51.21 51.63 0.1M
2022-07-05 52.34 52.97 51.16 52.96 0.2M
2022-07-01 51.91 52.89 51.70 52.72 0.1M
2022-06-30 50.09 52.01 49.67 52.01 0.1M
2022-06-29 50.85 51.03 49.84 50.33 0.1M
2022-06-28 51.34 51.71 50.85 50.85 0.1M
2022-06-27 51.25 51.54 50.65 51.07 0.1M
2022-06-24 50.00 51.38 49.18 51.25 0.5M
2022-06-23 49.43 50.31 49.43 49.74 0.1M
2022-06-22 48.99 50.14 48.40 49.44 0.1M
2022-06-21 48.78 49.70 48.52 49.24 0.1M
2022-06-17 48.78 49.29 48.00 48.51 0.1M
2022-06-16 49.32 49.32 48.14 48.40 0.1M
2022-06-15 49.94 50.74 49.45 49.85 0.1M
2022-06-14 50.13 50.46 49.46 49.86 0.1M
2022-06-13 49.63 50.45 49.63 50.18 0.1M
2022-06-10 49.98 50.61 49.62 50.47 0.1M
2022-06-09 49.90 51.03 49.52 50.42 0.1M
2022-06-08 51.13 51.13 49.99 50.12 0.1M
2022-06-07 50.87 51.20 50.59 51.14 0.1M
2022-06-06 50.70 51.37 50.48 51.30 0.1M
2022-06-03 50.92 51.32 50.38 50.60 0.0M
2022-06-02 50.40 51.41 50.29 51.35 0.1M
2022-06-01 50.45 51.11 49.86 50.54 0.1M
2022-05-31 49.75 50.57 49.30 50.40 0.1M
2022-05-27 49.92 50.50 49.60 49.95 0.1M
2022-05-26 47.92 50.28 47.92 49.95 0.1M
2022-05-25 48.60 49.50 48.50 49.26 0.1M
2022-05-24 47.96 48.76 47.31 48.51 0.2M
2022-05-23 48.56 48.81 47.95 48.06 0.2M
2022-05-20 48.22 48.66 47.39 48.07 0.3M
2022-05-19 48.30 48.84 47.43 47.82 0.1M
2022-05-18 48.78 49.65 48.45 48.65 0.1M
2022-05-17 48.15 48.83 47.88 48.83 0.1M
2022-05-16 47.79 48.21 47.40 47.64 0.1M
2022-05-13 47.86 48.24 47.45 47.87 0.1M
2022-05-12 47.97 48.40 47.34 47.85 0.1M
2022-05-11 47.24 48.23 47.24 47.82 0.1M
2022-05-10 48.57 48.75 46.95 47.18 0.1M
2022-05-09 48.01 49.07 48.01 48.39 0.1M
2022-05-06 47.23 48.36 47.03 48.24 0.1M
2022-05-05 47.55 48.14 46.59 47.47 0.1M
2022-05-04 47.02 48.05 46.39 48.00 0.1M
2022-05-03 47.07 47.30 46.62 46.62 0.1M
2022-05-02 46.53 47.72 46.00 47.07 0.1M
2022-04-29 48.13 48.20 46.30 46.35 0.1M
2022-04-28 46.60 49.08 46.22 48.57 0.1M
2022-04-27 45.53 45.94 45.28 45.43 0.1M
2022-04-26 46.35 46.44 45.32 45.41 0.1M
2022-04-25 46.10 46.55 45.52 46.44 0.1M
2022-04-22 47.58 47.58 46.41 46.50 0.0M
2022-04-21 47.45 48.51 47.19 47.65 0.1M
2022-04-20 47.25 47.56 47.01 47.14 0.1M
2022-04-19 46.73 47.23 46.40 46.94 0.1M
2022-04-18 46.58 47.00 46.36 46.61 0.1M
2022-04-14 47.08 48.58 46.24 46.53 0.1M
2022-04-13 46.55 47.15 46.44 46.86 0.1M
2022-04-12 47.15 47.64 46.41 46.74 0.1M
2022-04-11 47.58 47.97 46.79 46.83 0.2M
2022-04-08 48.34 48.40 47.24 47.40 0.1M
2022-04-07 49.24 49.50 48.18 48.28 0.1M
2022-04-06 48.79 49.47 48.55 49.00 0.1M
2022-04-05 49.72 49.77 48.73 48.85 0.1M
2022-04-04 50.99 51.35 49.36 49.48 0.1M
2022-04-01 50.10 51.26 49.95 51.24 0.2M
2022-03-31 50.61 51.17 49.55 49.67 0.1M
2022-03-30 50.07 51.23 49.78 50.44 0.1M
2022-03-29 49.91 50.62 49.39 49.93 0.1M
2022-03-28 50.16 50.34 49.46 49.79 0.0M
2022-03-25 49.23 50.21 48.83 49.98 0.1M
2022-03-24 49.11 49.40 48.74 49.39 0.1M
2022-03-23 48.88 49.85 48.75 49.09 0.1M
2022-03-22 48.90 49.50 48.63 49.28 0.1M
2022-03-21 48.71 49.28 48.40 48.86 0.1M
2022-03-18 47.90 48.62 46.88 48.57 0.2M
2022-03-17 47.54 48.56 47.43 48.14 0.1M
2022-03-16 47.95 48.20 47.35 47.88 0.2M
2022-03-15 48.03 48.46 47.35 47.72 0.1M
2022-03-14 47.43 48.15 47.24 47.96 0.1M
2022-03-11 46.97 48.03 46.88 47.01 0.1M
2022-03-10 46.38 47.01 45.86 46.90 0.1M
2022-03-09 47.20 47.62 46.74 47.03 0.1M
2022-03-08 47.10 47.31 46.06 46.72 0.1M
2022-03-07 46.57 47.05 46.05 46.83 0.1M
2022-03-04 46.03 47.42 46.03 46.86 0.2M
2022-03-03 47.04 48.18 46.85 48.06 0.1M
2022-03-02 45.86 47.24 45.86 47.04 0.1M
2022-03-01 47.04 47.04 45.63 45.86 0.2M
2022-02-28 46.01 47.24 45.50 47.10 0.3M
2022-02-25 45.17 47.14 44.82 46.50 0.1M
2022-02-24 45.53 45.95 44.06 45.12 0.1M
2022-02-23 51.25 52.23 45.83 46.26 0.2M
2022-02-22 52.94 53.60 52.89 53.33 0.1M
2022-02-18 52.18 52.94 52.18 52.94 0.1M
2022-02-17 52.79 52.79 52.14 52.42 0.1M
2022-02-16 53.14 53.68 52.70 53.23 0.0M
2022-02-15 53.33 54.30 52.87 53.36 0.1M
2022-02-14 52.78 53.39 52.51 53.13 0.1M
2022-02-11 52.86 53.41 52.40 52.78 0.1M
2022-02-10 53.70 53.80 52.55 53.01 0.1M
2022-02-09 54.31 55.00 53.67 53.90 0.1M
2022-02-08 52.57 54.34 52.57 54.22 0.1M
2022-02-07 51.65 52.70 51.46 52.60 0.1M
2022-02-04 51.62 51.98 51.18 51.74 0.0M
2022-02-03 52.06 52.31 51.63 51.72 0.0M
2022-02-02 52.44 52.76 51.93 52.17 0.1M
2022-02-01 52.52 52.75 51.70 52.59 0.1M
2022-01-31 51.76 52.66 51.50 52.52 0.1M
2022-01-28 51.34 52.27 51.10 52.24 0.0M
2022-01-27 52.53 53.11 51.21 51.53 0.1M
2022-01-26 53.98 54.41 51.85 52.47 0.1M
2022-01-25 54.14 54.48 52.39 53.86 0.1M
2022-01-24 52.73 54.77 52.50 54.46 0.1M
2022-01-21 52.64 54.03 52.48 53.12 0.1M
2022-01-20 53.39 54.19 52.85 52.85 0.1M
2022-01-19 54.71 54.72 53.46 53.46 0.1M
2022-01-18 55.26 55.33 54.06 54.56 0.1M
2022-01-14 54.73 55.70 54.52 55.36 0.1M
2022-01-13 55.22 55.98 54.95 55.45 0.1M
2022-01-12 55.46 55.93 54.41 54.94 0.2M
2022-01-11 56.07 56.39 54.28 55.37 0.1M
2022-01-10 55.26 56.27 55.08 56.14 0.1M
2022-01-07 53.55 55.41 53.55 55.20 0.1M
2022-01-06 53.85 54.55 53.77 54.12 0.1M
2022-01-05 53.75 54.47 53.57 53.68 0.0M
2022-01-04 53.76 54.77 53.53 53.84 0.1M
2022-01-03 53.78 54.40 53.02 53.39 0.1M