AMERISAFE, Inc. (AMSF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

45.56

-0.26

(-0.57%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	45.67	46.90	45.28	45.56	45.56	192,900
25 abr 2024	49.03	50.01	44.88	45.82	45.82	287,200
24 abr 2024	50.65	51.17	50.53	50.92	50.92	100,300
23 abr 2024	51.25	51.55	50.85	50.90	50.90	96,800
22 abr 2024	50.90	51.80	50.88	51.17	51.17	132,100
19 abr 2024	50.09	51.01	50.07	50.88	50.88	137,100
18 abr 2024	48.62	50.03	48.62	50.01	50.01	216,000
17 abr 2024	48.81	49.00	48.31	48.65	48.65	151,600
16 abr 2024	48.25	48.90	48.04	48.85	48.85	100,400
15 abr 2024	47.72	48.50	47.72	48.32	48.32	100,000
12 abr 2024	47.53	48.00	47.50	47.76	47.76	121,400
11 abr 2024	47.60	47.98	46.81	47.52	47.52	133,400
10 abr 2024	47.37	47.76	47.12	47.65	47.65	104,100
09 abr 2024	47.51	47.99	47.27	47.97	47.97	85,500
08 abr 2024	47.56	47.96	47.50	47.53	47.53	112,600
05 abr 2024	47.96	48.33	47.57	47.57	47.57	86,600
04 abr 2024	48.74	48.74	47.69	47.96	47.96	83,700
03 abr 2024	48.44	48.58	48.01	48.39	48.39	109,500
02 abr 2024	48.66	48.81	48.24	48.44	48.44	139,800
01 abr 2024	50.35	50.49	49.04	49.04	49.04	87,200
28 mar 2024	50.07	50.41	49.84	50.17	50.17	194,600
27 mar 2024	49.72	50.01	49.59	49.69	49.69	143,500
26 mar 2024	49.64	49.69	49.30	49.39	49.39	249,500
25 mar 2024	50.10	50.16	49.27	49.27	49.27	75,800
22 mar 2024	50.67	50.73	49.53	49.81	49.81	138,500
21 mar 2024	50.80	51.07	50.29	50.44	50.44	154,800
20 mar 2024	50.52	50.83	50.18	50.49	50.49	134,100
19 mar 2024	50.20	50.68	50.20	50.50	50.50	181,700
18 mar 2024	50.51	51.11	49.98	50.13	50.13	180,200
15 mar 2024	50.26	51.23	50.26	50.53	50.53	1,017,600
14 mar 2024	52.00	52.03	50.60	50.61	50.61	163,500
13 mar 2024	52.45	52.69	51.63	51.86	51.86	125,600
12 mar 2024	52.26	52.63	51.50	52.18	52.18	168,700
11 mar 2024	52.54	52.80	52.21	52.44	52.44	108,800
08 mar 2024	52.81	53.11	52.43	52.73	52.73	111,600
07 mar 2024	53.30	53.35	52.50	52.50	52.50	95,700
07 mar 2024	0.37 Dividendo
06 mar 2024	53.08	53.55	52.44	53.33	52.96	126,300
05 mar 2024	52.97	53.32	52.68	52.71	52.34	115,400
04 mar 2024	52.85	54.80	52.85	53.11	52.74	212,400
01 mar 2024	52.82	52.90	52.17	52.19	51.83	98,500
29 feb 2024	53.12	53.15	52.40	52.76	52.39	118,500
28 feb 2024	52.91	53.11	52.15	52.86	52.49	131,700
27 feb 2024	52.00	52.95	51.39	52.88	52.51	160,600
26 feb 2024	50.76	51.95	50.35	51.95	51.59	161,200
23 feb 2024	50.49	51.49	50.13	50.77	50.42	162,000
22 feb 2024	48.70	50.78	48.70	50.52	50.17	186,700
21 feb 2024	49.70	49.87	49.01	49.10	48.76	230,600
20 feb 2024	49.89	50.49	49.60	49.86	49.51	118,700
16 feb 2024	50.36	50.78	50.05	50.25	49.90	155,800
15 feb 2024	49.75	50.91	49.70	50.59	50.24	123,700
14 feb 2024	49.60	49.89	49.07	49.43	49.09	102,400
13 feb 2024	50.43	50.48	49.07	49.25	48.91	110,000
12 feb 2024	49.95	51.11	49.95	50.79	50.44	98,300
09 feb 2024	49.17	50.02	49.00	49.79	49.44	73,600
08 feb 2024	48.85	49.11	48.57	49.01	48.67	62,000
07 feb 2024	48.91	49.06	48.58	48.81	48.47	54,900
06 feb 2024	48.57	49.47	48.57	48.90	48.56	82,100
05 feb 2024	48.85	49.28	48.35	48.76	48.42	94,100
02 feb 2024	49.07	49.40	48.78	49.06	48.72	78,900
01 feb 2024	49.62	50.06	48.43	49.44	49.10	264,800
31 ene 2024	49.17	51.55	49.17	49.84	49.49	233,000
30 ene 2024	48.72	49.26	48.55	49.22	48.88	61,200
29 ene 2024	48.83	49.25	48.43	48.74	48.40	82,000
26 ene 2024	48.35	49.03	48.35	49.00	48.66	91,300
25 ene 2024	48.58	48.71	48.16	48.40	48.06	61,800
24 ene 2024	48.69	49.02	48.45	48.48	48.14	63,300
23 ene 2024	48.79	49.11	48.25	48.49	48.15	75,600
22 ene 2024	47.96	48.74	47.96	48.69	48.35	77,800
19 ene 2024	47.31	47.82	47.30	47.80	47.47	90,500
18 ene 2024	46.91	47.37	46.71	47.26	46.93	92,100
17 ene 2024	46.56	47.31	46.47	46.94	46.61	111,700
16 ene 2024	46.48	47.49	46.34	46.74	46.42	134,700
12 ene 2024	46.58	46.67	46.14	46.41	46.09	67,800
11 ene 2024	46.30	46.76	45.64	46.34	46.02	85,400
10 ene 2024	46.17	46.47	46.05	46.25	45.93	64,800
09 ene 2024	46.49	46.54	45.90	46.36	46.04	59,700
08 ene 2024	46.57	46.82	46.25	46.74	46.42	83,100
05 ene 2024	46.79	47.22	46.63	46.67	46.35	87,800
04 ene 2024	46.86	47.35	46.75	46.85	46.52	94,100
03 ene 2024	47.00	47.73	46.63	46.63	46.31	104,100
02 ene 2024	46.91	47.44	46.86	47.00	46.67	83,700
29 dic 2023	47.15	47.15	46.67	46.78	46.46	64,600
28 dic 2023	47.27	47.51	47.09	47.09	46.76	60,800
27 dic 2023	47.26	47.26	46.88	47.18	46.85	104,900
26 dic 2023	47.45	47.47	47.06	47.16	46.83	65,800
22 dic 2023	46.89	47.50	46.79	47.34	47.01	110,800
21 dic 2023	46.55	46.78	45.82	46.60	46.28	99,200
20 dic 2023	46.64	47.22	46.07	46.50	46.18	136,600
19 dic 2023	46.63	46.89	46.38	46.63	46.31	126,700
18 dic 2023	45.49	46.81	45.46	46.54	46.22	200,200
15 dic 2023	47.16	47.20	45.34	45.44	45.12	313,300
14 dic 2023	48.32	48.32	46.74	46.90	46.57	118,500
13 dic 2023	47.84	48.28	47.44	47.99	47.66	285,800
12 dic 2023	48.00	48.16	47.68	47.72	47.39	117,000
11 dic 2023	47.90	48.25	47.53	47.95	47.62	78,700
08 dic 2023	47.38	47.87	47.09	47.86	47.53	64,000
07 dic 2023	47.50	47.76	46.94	47.58	47.25	129,000
06 dic 2023	48.46	48.73	47.48	47.66	47.33	86,600
05 dic 2023	48.19	48.60	47.97	48.02	47.69	115,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

AMERISAFE, Inc. (AMSF)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)