STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

AMERISAFE, Inc. (AMSF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

46.87

-0.56

(-1.18%)

At close: 04:00PM EDT

46.87

0.00

(0.00%)

After hours:

05:33PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	47.51	47.73	46.76	46.87	46.87	50,300
May 09, 2024	47.41	47.51	46.65	47.43	47.43	62,000
May 08, 2024	47.60	47.92	47.47	47.49	47.49	80,000
May 07, 2024	47.53	48.05	47.52	47.61	47.61	78,000
May 06, 2024	47.18	47.83	47.11	47.53	47.53	67,600
May 03, 2024	47.54	47.54	46.80	47.12	47.12	106,600
May 02, 2024	46.80	47.40	46.64	47.40	47.40	154,300
May 01, 2024	45.82	46.87	45.51	46.66	46.66	123,200
Apr 30, 2024	45.01	45.89	44.61	45.60	45.60	145,100
Apr 29, 2024	45.33	45.73	44.93	44.98	44.98	131,300
Apr 26, 2024	45.67	46.90	45.28	45.56	45.56	192,900
Apr 25, 2024	49.03	50.01	44.88	45.82	45.82	287,200
Apr 24, 2024	50.65	51.17	50.53	50.92	50.92	100,300
Apr 23, 2024	51.25	51.55	50.85	50.90	50.90	96,800
Apr 22, 2024	50.90	51.80	50.88	51.17	51.17	132,100
Apr 19, 2024	50.09	51.01	50.07	50.88	50.88	137,100
Apr 18, 2024	48.62	50.03	48.62	50.01	50.01	216,000
Apr 17, 2024	48.81	49.00	48.31	48.65	48.65	151,600
Apr 16, 2024	48.25	48.90	48.04	48.85	48.85	100,400
Apr 15, 2024	47.72	48.50	47.72	48.32	48.32	100,000
Apr 12, 2024	47.53	48.00	47.50	47.76	47.76	121,400
Apr 11, 2024	47.60	47.98	46.81	47.52	47.52	133,400
Apr 10, 2024	47.37	47.76	47.12	47.65	47.65	104,100
Apr 09, 2024	47.51	47.99	47.27	47.97	47.97	85,500
Apr 08, 2024	47.56	47.96	47.50	47.53	47.53	112,600
Apr 05, 2024	47.96	48.33	47.57	47.57	47.57	86,600
Apr 04, 2024	48.74	48.74	47.69	47.96	47.96	83,700
Apr 03, 2024	48.44	48.58	48.01	48.39	48.39	109,500
Apr 02, 2024	48.66	48.81	48.24	48.44	48.44	139,800
Apr 01, 2024	50.35	50.49	49.04	49.04	49.04	87,200
Mar 28, 2024	50.07	50.41	49.84	50.17	50.17	194,600
Mar 27, 2024	49.72	50.01	49.59	49.69	49.69	143,500
Mar 26, 2024	49.64	49.69	49.30	49.39	49.39	249,500
Mar 25, 2024	50.10	50.16	49.27	49.27	49.27	75,800
Mar 22, 2024	50.67	50.73	49.53	49.81	49.81	138,500
Mar 21, 2024	50.80	51.07	50.29	50.44	50.44	154,800
Mar 20, 2024	50.52	50.83	50.18	50.49	50.49	134,100
Mar 19, 2024	50.20	50.68	50.20	50.50	50.50	181,700
Mar 18, 2024	50.51	51.11	49.98	50.13	50.13	180,200
Mar 15, 2024	50.26	51.23	50.26	50.53	50.53	1,017,600
Mar 14, 2024	52.00	52.03	50.60	50.61	50.61	163,500
Mar 13, 2024	52.45	52.69	51.63	51.86	51.86	125,600
Mar 12, 2024	52.26	52.63	51.50	52.18	52.18	168,700
Mar 11, 2024	52.54	52.80	52.21	52.44	52.44	108,800
Mar 08, 2024	52.81	53.11	52.43	52.73	52.73	111,600
Mar 07, 2024	53.30	53.35	52.50	52.50	52.50	95,700
Mar 07, 2024	0.37 Dividend
Mar 06, 2024	53.08	53.55	52.44	53.33	52.96	126,300
Mar 05, 2024	52.97	53.32	52.68	52.71	52.34	115,400
Mar 04, 2024	52.85	54.80	52.85	53.11	52.74	212,400
Mar 01, 2024	52.82	52.90	52.17	52.19	51.83	98,500
Feb 29, 2024	53.12	53.15	52.40	52.76	52.39	118,500
Feb 28, 2024	52.91	53.11	52.15	52.86	52.49	131,700
Feb 27, 2024	52.00	52.95	51.39	52.88	52.51	160,600
Feb 26, 2024	50.76	51.95	50.35	51.95	51.59	161,200
Feb 23, 2024	50.49	51.49	50.13	50.77	50.42	162,000
Feb 22, 2024	48.70	50.78	48.70	50.52	50.17	186,700
Feb 21, 2024	49.70	49.87	49.01	49.10	48.76	230,600
Feb 20, 2024	49.89	50.49	49.60	49.86	49.51	118,700
Feb 16, 2024	50.36	50.78	50.05	50.25	49.90	155,800
Feb 15, 2024	49.75	50.91	49.70	50.59	50.24	123,700
Feb 14, 2024	49.60	49.89	49.07	49.43	49.09	102,400
Feb 13, 2024	50.43	50.48	49.07	49.25	48.91	110,000
Feb 12, 2024	49.95	51.11	49.95	50.79	50.44	98,300
Feb 09, 2024	49.17	50.02	49.00	49.79	49.44	73,600
Feb 08, 2024	48.85	49.11	48.57	49.01	48.67	62,000
Feb 07, 2024	48.91	49.06	48.58	48.81	48.47	54,900
Feb 06, 2024	48.57	49.47	48.57	48.90	48.56	82,100
Feb 05, 2024	48.85	49.28	48.35	48.76	48.42	94,100
Feb 02, 2024	49.07	49.40	48.78	49.06	48.72	78,900
Feb 01, 2024	49.62	50.06	48.43	49.44	49.10	264,800
Jan 31, 2024	49.17	51.55	49.17	49.84	49.49	233,000
Jan 30, 2024	48.72	49.26	48.55	49.22	48.88	61,200
Jan 29, 2024	48.83	49.25	48.43	48.74	48.40	82,000
Jan 26, 2024	48.35	49.03	48.35	49.00	48.66	91,300
Jan 25, 2024	48.58	48.71	48.16	48.40	48.06	61,800
Jan 24, 2024	48.69	49.02	48.45	48.48	48.14	63,300
Jan 23, 2024	48.79	49.11	48.25	48.49	48.15	75,600
Jan 22, 2024	47.96	48.74	47.96	48.69	48.35	77,800
Jan 19, 2024	47.31	47.82	47.30	47.80	47.47	90,500
Jan 18, 2024	46.91	47.37	46.71	47.26	46.93	92,100
Jan 17, 2024	46.56	47.31	46.47	46.94	46.61	111,700
Jan 16, 2024	46.48	47.49	46.34	46.74	46.42	134,700
Jan 12, 2024	46.58	46.67	46.14	46.41	46.09	67,800
Jan 11, 2024	46.30	46.76	45.64	46.34	46.02	85,400
Jan 10, 2024	46.17	46.47	46.05	46.25	45.93	64,800
Jan 09, 2024	46.49	46.54	45.90	46.36	46.04	59,700
Jan 08, 2024	46.57	46.82	46.25	46.74	46.42	83,100
Jan 05, 2024	46.79	47.22	46.63	46.67	46.35	87,800
Jan 04, 2024	46.86	47.35	46.75	46.85	46.52	94,100
Jan 03, 2024	47.00	47.73	46.63	46.63	46.31	104,100
Jan 02, 2024	46.91	47.44	46.86	47.00	46.67	83,700
Dec 29, 2023	47.15	47.15	46.67	46.78	46.46	64,600
Dec 28, 2023	47.27	47.51	47.09	47.09	46.76	60,800
Dec 27, 2023	47.26	47.26	46.88	47.18	46.85	104,900
Dec 26, 2023	47.45	47.47	47.06	47.16	46.83	65,800
Dec 22, 2023	46.89	47.50	46.79	47.34	47.01	110,800
Dec 21, 2023	46.55	46.78	45.82	46.60	46.28	99,200
Dec 20, 2023	46.64	47.22	46.07	46.50	46.18	136,600
Dec 19, 2023	46.63	46.89	46.38	46.63	46.31	126,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,240.30-3,309.76(-3.82%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

AMERISAFE, Inc. (AMSF)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,240.30
-3,309.76(-3.82%)