XNAS
Datos históricos de AMERISAFE, Inc.
AMERISAFE, Inc. · AMSF
$24.43
▲ +0.02 (+0.08%)
Última operación · 10/10/2026, 23:09:00 UTC
- Variación en el periodo
- −40.9%
- Máximo
- US$42.22
- 14 de octubre de 2025
- Mínimo
- US$23.20
- 28 de septiembre de 2026
- Volumen medio diario
- 0.26 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.59 | 24.83 | 24.33 | 24.41 | −1.33% | 331,817.513 |
| 8 oct 2026 | 24.25 | 24.75 | 24.10 | 24.74 | +1.85% | 538,649.917 |
| 7 oct 2026 | 23.55 | 24.31 | 23.55 | 24.29 | +2.92% | 466,955.597 |
| 6 oct 2026 | 23.23 | 23.69 | 23.22 | 23.60 | +1.37% | 378,236.435 |
| 5 oct 2026 | 23.56 | 23.75 | 23.22 | 23.28 | −1.31% | 475,592.255 |
| 2 oct 2026 | 23.82 | 23.95 | 23.50 | 23.59 | −0.38% | 494,373.815 |
| 1 oct 2026 | 23.73 | 23.90 | 23.42 | 23.68 | +0.21% | 494,703.547 |
| 30 sep 2026 | 23.92 | 23.92 | 23.35 | 23.63 | −1.01% | 595,756.163 |
| 29 sep 2026 | 23.63 | 23.96 | 23.34 | 23.87 | +0.46% | 404,426.978 |
| 28 sep 2026 | 23.56 | 23.84 | 23.20 | 23.76 | +1.06% | 589,865.176 |
| 25 sep 2026 | 23.90 | 23.99 | 23.50 | 23.51 | −1.34% | 924,630.129 |
| 24 sep 2026 | 24.57 | 24.62 | 23.80 | 23.83 | −2.22% | 447,627.993 |
| 23 sep 2026 | 24.49 | 24.69 | 24.21 | 24.37 | −0.77% | 380,876.721 |
| 22 sep 2026 | 24.63 | 24.73 | 24.18 | 24.56 | 0.00% | 422,128.271 |
| 21 sep 2026 | 24.80 | 25.13 | 24.52 | 24.56 | −0.24% | 429,470.763 |
| 18 sep 2026 | 24.42 | 24.82 | 24.15 | 24.62 | −0.20% | 3.26 M |
| 17 sep 2026 | 24.77 | 24.87 | 24.39 | 24.67 | −0.16% | 382,769.144 |
| 16 sep 2026 | 24.63 | 24.93 | 24.53 | 24.71 | −0.36% | 375,597.315 |
| 15 sep 2026 | 25.10 | 25.10 | 24.66 | 24.80 | −1.20% | 396,736.229 |
| 14 sep 2026 | 24.99 | 25.43 | 24.77 | 25.10 | +1.33% | 403,925.964 |
| 11 sep 2026 | 24.50 | 24.79 | 24.11 | 24.77 | +0.45% | 566,276.768 |
| 10 sep 2026 | 24.94 | 24.99 | 24.17 | 24.66 | −0.56% | 650,368.751 |
| 9 sep 2026 | 24.82 | 25.05 | 24.56 | 24.80 | −0.40% | 689,627.253 |
| 8 sep 2026 | 25.71 | 25.84 | 24.82 | 24.90 | −4.19% | 591,131.19 |
| 4 sep 2026 | 25.99 | 26.22 | 25.74 | 25.99 | −1.22% | 452,945.892 |
| 3 sep 2026 | 26.30 | 26.50 | 26.04 | 26.31 | +0.65% | 311,701.873 |
| 2 sep 2026 | 25.94 | 26.38 | 25.85 | 26.14 | +0.77% | 296,626.328 |
| 1 sep 2026 | 26.04 | 26.30 | 25.76 | 25.94 | −0.38% | 346,028.913 |
| 31 ago 2026 | 26.12 | 26.34 | 25.63 | 26.04 | −0.80% | 444,553.844 |
| 28 ago 2026 | 26.14 | 26.67 | 26.14 | 26.25 | +0.42% | 255,587.689 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.