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
2023-12-29 47.15 47.15 46.67 46.78 0.1M
2023-12-28 47.27 47.51 47.09 47.09 0.1M
2023-12-27 47.26 47.26 46.88 47.18 0.1M
2023-12-26 47.45 47.47 47.06 47.16 0.1M
2023-12-22 46.89 47.50 46.79 47.34 0.1M
2023-12-21 46.55 46.78 45.82 46.60 0.1M
2023-12-20 46.64 47.22 46.07 46.50 0.1M
2023-12-19 46.63 46.89 46.38 46.63 0.1M
2023-12-18 45.49 46.81 45.46 46.54 0.2M
2023-12-15 47.16 47.20 45.34 45.44 0.4M
2023-12-14 48.32 48.32 46.74 46.90 0.1M
2023-12-13 47.84 48.28 47.44 47.99 0.3M
2023-12-12 48.00 48.16 47.68 47.72 0.1M
2023-12-11 47.90 48.25 47.53 47.95 0.1M
2023-12-08 47.38 47.87 47.09 47.86 0.1M
2023-12-07 47.50 47.76 46.94 47.58 0.1M
2023-12-06 48.46 48.73 47.48 47.66 0.1M
2023-12-05 48.19 48.60 47.97 48.02 0.1M
2023-12-04 47.94 48.72 47.90 48.49 0.1M
2023-12-01 48.09 48.77 47.64 48.01 0.1M
2023-11-30 47.65 48.34 47.26 48.16 0.1M
2023-11-29 52.28 52.65 51.66 51.80 0.2M
2023-11-28 52.23 52.91 52.02 52.06 0.1M
2023-11-27 51.95 52.61 51.68 52.33 0.1M
2023-11-24 51.62 52.14 51.55 51.63 0.1M
2023-11-22 50.89 51.49 50.80 51.43 0.1M
2023-11-21 50.18 50.97 49.95 50.72 0.1M
2023-11-20 50.17 50.49 49.74 50.18 0.1M
2023-11-17 49.81 50.35 49.46 49.77 0.1M
2023-11-16 49.95 50.16 49.62 49.71 0.1M
2023-11-15 50.48 50.76 50.06 50.21 0.1M
2023-11-14 49.91 50.75 49.30 50.53 0.1M
2023-11-13 50.01 50.05 49.21 49.48 0.1M
2023-11-10 50.45 50.66 49.77 50.38 0.1M
2023-11-09 51.06 51.10 49.99 50.34 0.1M
2023-11-08 51.19 51.19 50.15 50.73 0.1M
2023-11-07 51.43 51.43 50.60 50.95 0.1M
2023-11-06 51.42 51.53 50.67 51.29 0.1M
2023-11-03 51.66 51.95 51.07 51.58 0.1M
2023-11-02 51.08 51.16 50.26 51.04 0.1M
2023-11-01 50.86 50.98 50.56 50.69 0.1M
2023-10-31 50.97 51.21 50.48 50.97 0.1M
2023-10-30 50.50 51.00 50.26 50.78 0.1M
2023-10-27 50.67 50.67 49.56 50.22 0.1M
2023-10-26 52.75 53.93 49.91 50.99 0.2M
2023-10-25 52.01 52.83 52.01 52.44 0.1M
2023-10-24 52.27 53.00 51.91 51.93 0.1M
2023-10-23 52.65 52.83 52.19 52.32 0.1M
2023-10-20 53.22 53.33 52.32 52.65 0.1M
2023-10-19 53.13 53.23 52.75 53.14 0.1M
2023-10-18 53.47 53.74 53.13 53.22 0.1M
2023-10-17 52.78 53.88 52.78 53.62 0.1M
2023-10-16 51.92 53.20 51.09 52.82 0.1M
2023-10-13 51.12 51.98 51.12 51.90 0.1M
2023-10-12 51.23 51.42 50.51 50.89 0.0M
2023-10-11 50.91 51.50 50.81 51.26 0.1M
2023-10-10 51.65 51.65 50.84 50.88 0.1M
2023-10-09 50.99 51.70 50.41 51.66 0.1M
2023-10-06 50.99 51.84 50.99 51.25 0.1M
2023-10-05 50.43 51.48 50.43 51.09 0.1M
2023-10-04 49.87 50.74 49.83 50.49 0.1M
2023-10-03 49.49 50.29 49.03 50.23 0.1M
2023-10-02 49.75 49.81 48.84 49.52 0.1M
2023-09-29 50.64 50.89 49.55 50.07 0.1M
2023-09-28 50.46 50.89 50.43 50.55 0.1M
2023-09-27 50.91 51.25 50.20 50.41 0.1M
2023-09-26 51.35 52.01 50.87 51.00 0.1M
2023-09-25 51.48 51.80 51.25 51.65 0.0M
2023-09-22 51.27 51.99 51.27 51.49 0.1M
2023-09-21 51.38 51.79 51.36 51.36 0.1M
2023-09-20 51.61 52.01 51.45 51.45 0.1M
2023-09-19 50.99 51.86 50.99 51.44 0.1M
2023-09-18 51.13 51.60 50.87 51.13 0.1M
2023-09-15 51.65 51.65 50.60 50.93 0.5M
2023-09-14 50.64 51.61 50.64 51.57 0.1M
2023-09-13 50.47 50.47 50.08 50.42 0.1M
2023-09-12 51.25 51.58 50.34 50.38 0.1M
2023-09-11 51.24 51.59 50.96 51.55 0.1M
2023-09-08 51.83 52.16 50.92 51.16 0.1M
2023-09-07 51.90 53.08 51.39 51.57 0.1M
2023-09-06 51.80 52.58 51.63 52.04 0.1M
2023-09-05 52.11 52.11 50.72 51.73 0.1M
2023-09-01 51.98 52.85 51.98 52.34 0.1M
2023-08-31 51.91 52.28 51.78 51.80 0.1M
2023-08-30 51.80 52.30 51.61 51.98 0.1M
2023-08-29 51.47 51.88 51.35 51.86 0.1M
2023-08-28 51.19 52.15 50.73 51.55 0.1M
2023-08-25 51.46 51.85 51.03 51.32 0.1M
2023-08-24 51.67 52.69 51.30 51.53 0.1M
2023-08-23 51.94 52.68 51.59 51.95 0.1M
2023-08-22 52.10 52.45 51.70 52.09 0.1M
2023-08-21 52.82 52.85 52.17 52.27 0.0M
2023-08-18 52.52 53.71 52.52 52.84 0.1M
2023-08-17 52.77 53.05 52.60 52.65 0.0M
2023-08-16 52.88 53.27 52.71 52.72 0.0M
2023-08-15 52.23 52.93 52.05 52.70 0.1M
2023-08-14 52.71 52.71 51.80 52.58 0.1M
2023-08-11 52.71 53.08 52.52 52.66 0.0M
2023-08-10 53.74 54.02 52.67 52.78 0.1M
2023-08-09 54.02 54.32 53.61 53.76 0.1M
2023-08-08 54.05 54.34 53.61 54.11 0.1M
2023-08-07 53.75 54.87 53.74 54.29 0.1M
2023-08-04 53.40 54.07 53.12 53.88 0.1M
2023-08-03 53.17 53.86 52.74 53.60 0.1M
2023-08-02 52.56 53.99 52.56 53.58 0.1M
2023-08-01 52.23 52.91 51.88 52.86 0.1M
2023-07-31 52.64 53.35 50.72 52.12 0.2M
2023-07-28 55.42 55.42 51.96 52.78 0.2M
2023-07-27 56.06 56.54 54.72 55.70 0.1M
2023-07-26 55.05 56.36 55.05 55.99 0.1M
2023-07-25 54.63 55.36 54.13 55.16 0.1M
2023-07-24 54.29 54.97 53.95 54.90 0.1M
2023-07-21 54.37 54.47 54.09 54.31 0.1M
2023-07-20 54.10 54.56 53.40 54.19 0.1M
2023-07-19 53.36 54.01 53.24 53.85 0.1M
2023-07-18 52.99 53.60 52.75 53.55 0.1M
2023-07-17 52.55 53.39 52.55 53.03 0.0M
2023-07-14 52.33 52.55 51.55 52.55 0.0M
2023-07-13 52.30 52.47 51.91 52.35 0.0M
2023-07-12 52.54 52.79 52.11 52.43 0.1M
2023-07-11 52.52 52.62 51.54 52.08 0.0M
2023-07-10 52.96 53.63 52.30 52.33 0.0M
2023-07-07 53.02 53.71 52.99 53.04 0.1M
2023-07-06 52.74 53.21 52.51 53.00 0.1M
2023-07-05 53.12 53.38 52.04 52.91 0.1M
2023-07-03 53.18 53.67 53.18 53.23 0.0M
2023-06-30 53.40 53.75 53.07 53.32 0.1M
2023-06-29 52.41 53.21 52.41 53.15 0.1M
2023-06-28 52.85 52.85 51.74 52.30 0.1M
2023-06-27 52.70 53.25 52.50 52.66 0.0M
2023-06-26 52.24 52.72 51.87 52.60 0.1M
2023-06-23 52.78 53.21 51.24 52.19 0.7M
2023-06-22 52.75 53.12 52.20 52.98 0.1M
2023-06-21 52.98 53.22 52.25 52.87 0.1M
2023-06-20 53.41 53.63 52.45 52.98 0.1M
2023-06-16 53.86 53.87 52.71 53.25 0.3M
2023-06-15 52.43 53.37 52.10 53.37 0.1M
2023-06-14 52.90 53.17 52.37 52.77 0.1M
2023-06-13 52.37 52.92 52.19 52.68 0.1M
2023-06-12 53.24 53.24 52.16 52.50 0.1M
2023-06-09 53.59 53.59 52.77 53.26 0.1M
2023-06-08 54.06 54.35 53.21 53.55 0.1M
2023-06-07 53.48 54.41 53.48 54.24 0.1M
2023-06-06 51.84 53.29 51.84 53.29 0.1M
2023-06-05 52.78 52.78 51.24 51.89 0.1M
2023-06-02 51.46 53.25 50.78 53.13 0.1M
2023-06-01 51.23 51.58 50.74 51.15 0.1M
2023-05-31 51.50 51.50 50.83 51.06 0.1M
2023-05-30 51.49 51.49 50.94 51.41 0.1M
2023-05-26 51.56 51.96 51.39 51.53 0.0M
2023-05-25 52.52 52.59 51.54 51.75 0.0M
2023-05-24 53.48 53.48 52.69 52.82 0.1M
2023-05-23 54.16 54.89 53.62 53.72 0.1M
2023-05-22 54.42 54.53 53.82 54.32 0.1M
2023-05-19 55.23 55.47 54.39 54.39 0.1M
2023-05-18 54.99 55.00 54.19 54.82 0.1M
2023-05-17 55.50 55.68 54.99 54.99 0.1M
2023-05-16 55.42 55.80 55.11 55.43 0.0M
2023-05-15 55.54 55.71 55.02 55.64 0.1M
2023-05-12 55.96 55.98 55.38 55.76 0.1M
2023-05-11 55.52 55.71 54.67 55.56 0.1M
2023-05-10 56.47 56.47 54.92 55.78 0.1M
2023-05-09 56.27 56.84 55.40 56.10 0.1M
2023-05-08 56.54 56.77 55.93 56.22 0.1M
2023-05-05 56.49 57.06 55.76 56.53 0.1M
2023-05-04 55.49 55.92 54.76 55.85 0.1M
2023-05-03 55.70 56.31 55.59 55.70 0.1M
2023-05-02 55.38 55.59 54.56 55.48 0.1M
2023-05-01 55.32 56.23 55.06 55.75 0.1M
2023-04-28 55.10 56.61 54.82 55.65 0.1M
2023-04-27 56.19 56.19 51.00 55.32 0.3M
2023-04-26 52.45 53.57 52.16 53.21 0.2M
2023-04-25 52.58 53.34 52.05 52.85 0.1M
2023-04-24 53.18 53.66 52.80 52.98 0.1M
2023-04-21 53.20 53.46 52.44 53.22 0.1M
2023-04-20 52.38 53.41 52.36 53.34 0.1M
2023-04-19 52.31 52.62 52.07 52.38 0.1M
2023-04-18 52.60 52.65 51.89 52.34 0.1M
2023-04-17 51.54 52.51 51.48 52.46 0.1M
2023-04-14 52.25 53.15 51.23 51.79 0.1M
2023-04-13 51.28 52.01 50.97 51.96 0.1M
2023-04-12 51.26 51.67 51.05 51.44 0.0M
2023-04-11 51.35 52.00 51.01 51.10 0.0M
2023-04-10 51.50 51.93 50.90 51.15 0.1M
2023-04-06 50.56 52.91 50.10 51.02 0.1M
2023-04-05 49.72 50.71 49.71 50.62 0.1M
2023-04-04 49.21 49.85 48.10 49.80 0.1M
2023-04-03 49.17 49.58 48.71 48.99 0.1M
2023-03-31 49.06 49.96 48.79 48.95 0.1M
2023-03-30 48.99 49.60 48.22 48.85 0.1M
2023-03-29 49.47 49.47 48.59 48.75 0.1M
2023-03-28 49.12 49.41 48.68 49.20 0.1M
2023-03-27 49.41 49.73 48.89 49.10 0.1M
2023-03-24 47.93 49.34 47.53 49.03 0.1M
2023-03-23 49.05 49.66 48.33 48.41 0.1M
2023-03-22 50.36 51.30 48.83 48.96 0.1M
2023-03-21 50.85 51.60 50.40 50.61 0.1M
2023-03-20 49.26 50.63 49.20 50.12 0.1M
2023-03-17 50.58 50.58 48.92 49.18 0.3M
2023-03-16 49.05 52.11 49.01 50.69 0.1M
2023-03-15 50.23 50.31 48.58 49.51 0.1M
2023-03-14 50.93 51.34 49.61 51.25 0.2M
2023-03-13 50.04 52.03 49.53 49.55 0.1M
2023-03-10 50.91 51.56 50.27 50.79 0.1M
2023-03-09 51.96 52.28 50.18 51.43 0.1M
2023-03-08 52.80 53.49 51.92 52.29 0.1M
2023-03-07 53.24 53.89 52.27 52.76 0.1M
2023-03-06 53.78 54.15 52.90 53.26 0.1M
2023-03-03 54.01 54.01 53.04 53.75 0.1M
2023-03-02 53.75 54.24 53.46 54.04 0.0M
2023-03-01 54.16 54.45 53.21 54.13 0.1M
2023-02-28 53.82 55.20 53.50 54.54 0.1M
2023-02-27 54.30 54.41 53.52 53.70 0.1M
2023-02-24 54.21 54.32 53.64 54.02 0.1M
2023-02-23 54.45 54.97 53.61 54.34 0.1M
2023-02-22 54.45 55.09 53.69 54.46 0.1M
2023-02-21 56.85 56.85 52.70 54.49 0.1M
2023-02-17 54.55 56.10 54.05 55.64 0.1M
2023-02-16 53.90 54.38 53.70 54.17 0.1M
2023-02-15 53.00 54.45 53.00 54.45 0.1M
2023-02-14 53.77 54.85 53.16 53.16 0.1M
2023-02-13 53.67 54.60 53.17 54.10 0.1M
2023-02-10 52.95 54.26 52.86 53.68 0.0M
2023-02-09 54.78 55.04 52.91 52.99 0.1M
2023-02-08 55.85 55.97 54.65 54.73 0.1M
2023-02-07 55.99 56.40 55.14 56.16 0.1M
2023-02-06 55.41 56.25 55.36 56.12 0.1M
2023-02-03 54.33 55.93 54.21 55.57 0.1M
2023-02-02 54.92 55.44 53.82 54.63 0.1M
2023-02-01 54.92 55.87 53.15 55.06 0.1M
2023-01-31 54.05 55.20 54.05 55.08 0.1M
2023-01-30 53.94 55.12 52.70 54.04 0.1M
2023-01-27 53.92 54.34 53.19 54.05 0.1M
2023-01-26 53.77 54.40 52.72 54.13 0.0M
2023-01-25 53.24 54.18 52.07 53.78 0.0M
2023-01-24 52.41 53.71 52.41 53.36 0.1M
2023-01-23 52.23 52.77 52.19 52.51 0.1M
2023-01-20 52.04 52.29 51.25 52.13 0.1M
2023-01-19 51.63 51.88 50.80 51.68 0.1M
2023-01-18 52.28 52.47 51.60 51.73 0.0M
2023-01-17 52.99 52.99 51.62 52.33 0.1M
2023-01-13 52.05 52.86 52.05 52.70 0.0M
2023-01-12 52.20 52.71 51.92 52.37 0.1M
2023-01-11 51.68 52.08 51.30 51.82 0.0M
2023-01-10 51.49 51.79 51.08 51.56 0.1M
2023-01-09 52.47 52.47 51.13 51.36 0.1M
2023-01-06 51.26 52.44 50.05 51.89 0.1M
2023-01-05 51.33 51.79 50.77 50.94 0.1M
2023-01-04 52.40 52.42 51.25 51.56 0.1M
2023-01-03 52.00 52.37 51.47 52.23 0.1M