NasdaqGS - Delayed Quote • USD
AMERISAFE, Inc. (AMSF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 45.67 | 46.90 | 45.49 | 45.56 | 45.56 | 192,891 |
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 9, 2024 | 47.51 | 47.99 | 47.27 | 47.97 | 47.97 | 85,500 |
Apr 8, 2024 | 47.56 | 47.96 | 47.50 | 47.53 | 47.53 | 112,600 |
Apr 5, 2024 | 47.96 | 48.33 | 47.57 | 47.57 | 47.57 | 86,600 |
Apr 4, 2024 | 48.74 | 48.74 | 47.69 | 47.96 | 47.96 | 83,700 |
Apr 3, 2024 | 48.44 | 48.58 | 48.01 | 48.39 | 48.39 | 109,500 |
Apr 2, 2024 | 48.66 | 48.81 | 48.24 | 48.44 | 48.44 | 139,800 |
Apr 1, 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 8, 2024 | 52.81 | 53.11 | 52.43 | 52.73 | 52.73 | 111,600 |
Mar 7, 2024 | 0.37 Dividend | |||||
Mar 7, 2024 | 53.30 | 53.35 | 52.50 | 52.50 | 52.50 | 95,700 |
Mar 6, 2024 | 53.08 | 53.55 | 52.44 | 53.33 | 52.96 | 126,300 |
Mar 5, 2024 | 52.97 | 53.32 | 52.68 | 52.71 | 52.34 | 115,400 |
Mar 4, 2024 | 52.85 | 54.80 | 52.85 | 53.11 | 52.74 | 212,400 |
Mar 1, 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 9, 2024 | 49.17 | 50.02 | 49.00 | 49.79 | 49.44 | 73,600 |
Feb 8, 2024 | 48.85 | 49.11 | 48.57 | 49.01 | 48.67 | 62,000 |
Feb 7, 2024 | 48.91 | 49.06 | 48.58 | 48.81 | 48.47 | 54,900 |
Feb 6, 2024 | 48.57 | 49.47 | 48.57 | 48.90 | 48.56 | 82,100 |
Feb 5, 2024 | 48.85 | 49.28 | 48.35 | 48.76 | 48.42 | 94,100 |
Feb 2, 2024 | 49.07 | 49.40 | 48.78 | 49.06 | 48.72 | 78,900 |
Feb 1, 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 9, 2024 | 46.49 | 46.54 | 45.90 | 46.36 | 46.04 | 59,700 |
Jan 8, 2024 | 46.57 | 46.82 | 46.25 | 46.74 | 46.42 | 83,100 |
Jan 5, 2024 | 46.79 | 47.22 | 46.63 | 46.67 | 46.35 | 87,800 |
Jan 4, 2024 | 46.86 | 47.35 | 46.75 | 46.85 | 46.52 | 94,100 |
Jan 3, 2024 | 47.00 | 47.73 | 46.63 | 46.63 | 46.31 | 104,100 |
Jan 2, 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 |
Dec 18, 2023 | 45.49 | 46.81 | 45.46 | 46.54 | 46.22 | 200,200 |
Dec 15, 2023 | 47.16 | 47.20 | 45.34 | 45.44 | 45.12 | 313,300 |
Dec 14, 2023 | 48.32 | 48.32 | 46.74 | 46.90 | 46.57 | 118,500 |
Dec 13, 2023 | 47.84 | 48.28 | 47.44 | 47.99 | 47.66 | 285,800 |
Dec 12, 2023 | 48.00 | 48.16 | 47.68 | 47.72 | 47.39 | 117,000 |
Dec 11, 2023 | 47.90 | 48.25 | 47.53 | 47.95 | 47.62 | 78,700 |
Dec 8, 2023 | 47.38 | 47.87 | 47.09 | 47.86 | 47.53 | 64,000 |
Dec 7, 2023 | 47.50 | 47.76 | 46.94 | 47.58 | 47.25 | 129,000 |
Dec 6, 2023 | 48.46 | 48.73 | 47.48 | 47.66 | 47.33 | 86,600 |
Dec 5, 2023 | 48.19 | 48.60 | 47.97 | 48.02 | 47.69 | 115,800 |
Dec 4, 2023 | 47.94 | 48.72 | 47.90 | 48.49 | 48.15 | 146,700 |
Dec 1, 2023 | 48.09 | 48.77 | 47.64 | 48.01 | 47.68 | 125,000 |
Nov 30, 2023 | 3.84 Dividend | |||||
Nov 30, 2023 | 47.65 | 48.34 | 47.26 | 48.16 | 47.83 | 134,400 |
Nov 29, 2023 | 52.28 | 52.65 | 51.66 | 51.80 | 47.63 | 174,600 |
Nov 28, 2023 | 52.23 | 52.91 | 52.02 | 52.06 | 47.87 | 129,600 |
Nov 27, 2023 | 51.95 | 52.61 | 51.68 | 52.33 | 48.11 | 120,200 |
Nov 24, 2023 | 51.62 | 52.14 | 51.55 | 51.63 | 47.47 | 124,300 |
Nov 22, 2023 | 50.89 | 51.49 | 50.80 | 51.43 | 47.29 | 83,400 |
Nov 21, 2023 | 50.18 | 50.97 | 49.95 | 50.72 | 46.63 | 73,000 |
Nov 20, 2023 | 50.17 | 50.49 | 49.74 | 50.18 | 46.14 | 59,100 |
Nov 17, 2023 | 49.81 | 50.35 | 49.46 | 49.77 | 45.76 | 102,400 |
Nov 16, 2023 | 49.95 | 50.16 | 49.62 | 49.71 | 45.71 | 68,700 |
Nov 15, 2023 | 50.48 | 50.76 | 50.06 | 50.21 | 46.17 | 74,800 |
Nov 14, 2023 | 49.91 | 50.75 | 49.30 | 50.53 | 46.46 | 130,600 |
Nov 13, 2023 | 50.01 | 50.05 | 49.21 | 49.48 | 45.49 | 99,200 |
Nov 10, 2023 | 50.45 | 50.66 | 49.77 | 50.38 | 46.32 | 97,300 |
Nov 9, 2023 | 51.06 | 51.10 | 49.99 | 50.34 | 46.28 | 89,100 |
Nov 8, 2023 | 51.19 | 51.19 | 50.15 | 50.73 | 46.64 | 59,700 |
Nov 7, 2023 | 51.43 | 51.43 | 50.60 | 50.95 | 46.85 | 63,400 |
Nov 6, 2023 | 51.42 | 51.53 | 50.67 | 51.29 | 47.16 | 59,600 |
Nov 3, 2023 | 51.66 | 51.95 | 51.07 | 51.58 | 47.42 | 72,500 |
Nov 2, 2023 | 51.08 | 51.16 | 50.26 | 51.04 | 46.93 | 75,100 |
Nov 1, 2023 | 50.86 | 50.98 | 50.56 | 50.69 | 46.61 | 53,700 |
Oct 31, 2023 | 50.97 | 51.21 | 50.48 | 50.97 | 46.86 | 53,000 |
Oct 30, 2023 | 50.50 | 51.00 | 50.26 | 50.78 | 46.69 | 56,900 |
Oct 27, 2023 | 50.67 | 50.67 | 49.56 | 50.22 | 46.17 | 66,000 |
Oct 26, 2023 | 52.75 | 53.93 | 49.91 | 50.99 | 46.88 | 152,100 |
Oct 25, 2023 | 52.01 | 52.83 | 52.01 | 52.44 | 48.22 | 60,400 |
Oct 24, 2023 | 52.27 | 53.00 | 51.91 | 51.93 | 47.75 | 62,600 |
Oct 23, 2023 | 52.65 | 52.83 | 52.19 | 52.32 | 48.11 | 59,900 |
Oct 20, 2023 | 53.22 | 53.33 | 52.32 | 52.65 | 48.41 | 82,000 |
Oct 19, 2023 | 53.13 | 53.23 | 52.75 | 53.14 | 48.86 | 76,400 |
Oct 18, 2023 | 53.47 | 53.74 | 53.13 | 53.22 | 48.93 | 56,000 |
Oct 17, 2023 | 52.78 | 53.88 | 52.78 | 53.62 | 49.30 | 76,600 |
Oct 16, 2023 | 51.92 | 53.20 | 51.09 | 52.82 | 48.57 | 58,500 |
Oct 13, 2023 | 51.12 | 51.98 | 51.12 | 51.90 | 47.72 | 97,100 |
Oct 12, 2023 | 51.23 | 51.42 | 50.51 | 50.89 | 46.79 | 37,000 |
Oct 11, 2023 | 50.91 | 51.50 | 50.81 | 51.26 | 47.13 | 78,400 |
Oct 10, 2023 | 51.65 | 51.65 | 50.84 | 50.88 | 46.78 | 54,900 |
Oct 9, 2023 | 50.99 | 51.70 | 50.41 | 51.66 | 47.50 | 65,300 |
Oct 6, 2023 | 50.99 | 51.84 | 50.99 | 51.25 | 47.12 | 53,700 |
Oct 5, 2023 | 50.43 | 51.48 | 50.43 | 51.09 | 46.97 | 61,100 |
Oct 4, 2023 | 49.87 | 50.74 | 49.83 | 50.49 | 46.42 | 71,300 |
Oct 3, 2023 | 49.49 | 50.29 | 49.03 | 50.23 | 46.18 | 63,700 |
Oct 2, 2023 | 49.75 | 49.81 | 48.84 | 49.52 | 45.53 | 74,900 |
Sep 29, 2023 | 50.64 | 50.89 | 49.55 | 50.07 | 46.04 | 98,400 |
Sep 28, 2023 | 50.46 | 50.89 | 50.43 | 50.55 | 46.48 | 116,300 |
Sep 27, 2023 | 50.91 | 51.25 | 50.20 | 50.41 | 46.35 | 61,500 |
Sep 26, 2023 | 51.35 | 52.01 | 50.87 | 51.00 | 46.89 | 90,600 |
Sep 25, 2023 | 51.48 | 51.80 | 51.25 | 51.65 | 47.49 | 43,900 |
Sep 22, 2023 | 51.27 | 51.99 | 51.27 | 51.49 | 47.34 | 70,000 |
Sep 21, 2023 | 51.38 | 51.79 | 51.36 | 51.36 | 47.22 | 55,600 |
Sep 20, 2023 | 51.61 | 52.01 | 51.45 | 51.45 | 47.31 | 54,600 |
Sep 19, 2023 | 50.99 | 51.86 | 50.99 | 51.44 | 47.30 | 101,200 |
Sep 18, 2023 | 51.13 | 51.60 | 50.87 | 51.13 | 47.01 | 52,800 |
Sep 15, 2023 | 51.65 | 51.65 | 50.60 | 50.93 | 46.83 | 544,600 |
Sep 14, 2023 | 50.64 | 51.61 | 50.64 | 51.57 | 47.42 | 63,200 |
Sep 13, 2023 | 50.47 | 50.47 | 50.08 | 50.42 | 46.36 | 53,500 |
Sep 12, 2023 | 51.25 | 51.58 | 50.34 | 50.38 | 46.32 | 99,800 |
Sep 11, 2023 | 51.24 | 51.59 | 50.96 | 51.55 | 47.40 | 60,200 |
Sep 8, 2023 | 51.83 | 52.16 | 50.92 | 51.16 | 47.04 | 50,900 |
Sep 7, 2023 | 0.34 Dividend | |||||
Sep 7, 2023 | 51.90 | 53.08 | 51.39 | 51.57 | 47.42 | 79,500 |
Sep 6, 2023 | 51.80 | 52.58 | 51.63 | 52.04 | 47.54 | 71,500 |
Sep 5, 2023 | 52.11 | 52.11 | 50.72 | 51.73 | 47.25 | 126,400 |
Sep 1, 2023 | 51.98 | 52.85 | 51.98 | 52.34 | 47.81 | 77,200 |
Aug 31, 2023 | 51.91 | 52.28 | 51.78 | 51.80 | 47.32 | 73,100 |
Aug 30, 2023 | 51.80 | 52.30 | 51.61 | 51.98 | 47.48 | 51,300 |
Aug 29, 2023 | 51.47 | 51.88 | 51.35 | 51.86 | 47.37 | 68,200 |
Aug 28, 2023 | 51.19 | 52.15 | 50.73 | 51.55 | 47.09 | 89,000 |
Aug 25, 2023 | 51.46 | 51.85 | 51.03 | 51.32 | 46.88 | 51,000 |
Aug 24, 2023 | 51.67 | 52.69 | 51.30 | 51.53 | 47.07 | 87,400 |
Aug 23, 2023 | 51.94 | 52.68 | 51.59 | 51.95 | 47.45 | 111,000 |
Aug 22, 2023 | 52.10 | 52.45 | 51.70 | 52.09 | 47.58 | 50,400 |
Aug 21, 2023 | 52.82 | 52.85 | 52.17 | 52.27 | 47.75 | 40,300 |
Aug 18, 2023 | 52.52 | 53.71 | 52.52 | 52.84 | 48.27 | 67,900 |
Aug 17, 2023 | 52.77 | 53.05 | 52.60 | 52.65 | 48.09 | 49,700 |
Aug 16, 2023 | 52.88 | 53.27 | 52.71 | 52.72 | 48.16 | 34,900 |
Aug 15, 2023 | 52.23 | 52.93 | 52.05 | 52.70 | 48.14 | 67,300 |
Aug 14, 2023 | 52.71 | 52.71 | 51.80 | 52.58 | 48.03 | 54,500 |
Aug 11, 2023 | 52.71 | 53.08 | 52.52 | 52.66 | 48.10 | 40,900 |
Aug 10, 2023 | 53.74 | 54.02 | 52.67 | 52.78 | 48.21 | 64,900 |
Aug 9, 2023 | 54.02 | 54.32 | 53.61 | 53.76 | 49.11 | 144,100 |
Aug 8, 2023 | 54.05 | 54.34 | 53.61 | 54.11 | 49.43 | 55,300 |
Aug 7, 2023 | 53.75 | 54.87 | 53.74 | 54.29 | 49.59 | 78,100 |
Aug 4, 2023 | 53.40 | 54.07 | 53.12 | 53.88 | 49.22 | 73,300 |
Aug 3, 2023 | 53.17 | 53.86 | 52.74 | 53.60 | 48.96 | 79,300 |
Aug 2, 2023 | 52.56 | 53.99 | 52.56 | 53.58 | 48.94 | 105,300 |
Aug 1, 2023 | 52.23 | 52.91 | 51.88 | 52.86 | 48.28 | 76,100 |
Jul 31, 2023 | 52.64 | 53.35 | 50.72 | 52.12 | 47.61 | 158,600 |
Jul 28, 2023 | 55.42 | 55.42 | 51.96 | 52.78 | 48.21 | 206,300 |
Jul 27, 2023 | 56.06 | 56.54 | 54.72 | 55.70 | 50.88 | 86,300 |
Jul 26, 2023 | 55.05 | 56.36 | 55.05 | 55.99 | 51.14 | 110,400 |
Jul 25, 2023 | 54.63 | 55.36 | 54.13 | 55.16 | 50.39 | 78,200 |
Jul 24, 2023 | 54.29 | 54.97 | 53.95 | 54.90 | 50.15 | 53,500 |
Jul 21, 2023 | 54.37 | 54.47 | 54.09 | 54.31 | 49.61 | 70,600 |
Jul 20, 2023 | 54.10 | 54.56 | 53.40 | 54.19 | 49.50 | 88,300 |
Jul 19, 2023 | 53.36 | 54.01 | 53.24 | 53.85 | 49.19 | 61,000 |
Jul 18, 2023 | 52.99 | 53.60 | 52.75 | 53.55 | 48.91 | 61,400 |
Jul 17, 2023 | 52.55 | 53.39 | 52.55 | 53.03 | 48.44 | 41,800 |
Jul 14, 2023 | 52.33 | 52.55 | 51.55 | 52.55 | 48.00 | 48,700 |
Jul 13, 2023 | 52.30 | 52.47 | 51.91 | 52.35 | 47.82 | 49,100 |
Jul 12, 2023 | 52.54 | 52.79 | 52.11 | 52.43 | 47.89 | 60,900 |
Jul 11, 2023 | 52.52 | 52.62 | 51.54 | 52.08 | 47.57 | 48,200 |
Jul 10, 2023 | 52.96 | 53.63 | 52.30 | 52.33 | 47.80 | 42,500 |
Jul 7, 2023 | 53.02 | 53.71 | 52.99 | 53.04 | 48.45 | 76,400 |
Jul 6, 2023 | 52.74 | 53.21 | 52.51 | 53.00 | 48.41 | 55,900 |
Jul 5, 2023 | 53.12 | 53.38 | 52.04 | 52.91 | 48.33 | 90,700 |
Jul 3, 2023 | 53.18 | 53.67 | 53.18 | 53.23 | 48.62 | 18,300 |
Jun 30, 2023 | 53.40 | 53.75 | 53.07 | 53.32 | 48.70 | 126,500 |
Jun 29, 2023 | 52.41 | 53.21 | 52.41 | 53.15 | 48.55 | 79,500 |
Jun 28, 2023 | 52.85 | 52.85 | 51.74 | 52.30 | 47.77 | 83,100 |
Jun 27, 2023 | 52.70 | 53.25 | 52.50 | 52.66 | 48.10 | 47,300 |
Jun 26, 2023 | 52.24 | 52.72 | 51.87 | 52.60 | 48.05 | 111,600 |
Jun 23, 2023 | 52.78 | 53.21 | 51.24 | 52.19 | 47.67 | 677,900 |
Jun 22, 2023 | 52.75 | 53.12 | 52.20 | 52.98 | 48.39 | 108,300 |
Jun 21, 2023 | 52.98 | 53.22 | 52.25 | 52.87 | 48.29 | 68,400 |
Jun 20, 2023 | 53.41 | 53.63 | 52.45 | 52.98 | 48.39 | 77,200 |
Jun 16, 2023 | 53.86 | 53.87 | 52.71 | 53.25 | 48.64 | 261,800 |
Jun 15, 2023 | 0.34 Dividend | |||||
Jun 15, 2023 | 52.43 | 53.37 | 52.10 | 53.37 | 48.75 | 107,400 |
Jun 14, 2023 | 52.90 | 53.17 | 52.37 | 52.77 | 47.89 | 87,400 |
Jun 13, 2023 | 52.37 | 52.92 | 52.19 | 52.68 | 47.81 | 107,900 |
Jun 12, 2023 | 53.24 | 53.24 | 52.16 | 52.50 | 47.65 | 109,500 |
Jun 9, 2023 | 53.59 | 53.59 | 52.77 | 53.26 | 48.34 | 70,500 |
Jun 8, 2023 | 54.06 | 54.35 | 53.21 | 53.55 | 48.60 | 147,700 |
Jun 7, 2023 | 53.48 | 54.41 | 53.48 | 54.24 | 49.23 | 132,000 |
Jun 6, 2023 | 51.84 | 53.29 | 51.84 | 53.29 | 48.36 | 121,100 |
Jun 5, 2023 | 52.78 | 52.78 | 51.24 | 51.89 | 47.09 | 68,600 |
Jun 2, 2023 | 51.46 | 53.25 | 50.78 | 53.13 | 48.22 | 73,400 |
Jun 1, 2023 | 51.23 | 51.58 | 50.74 | 51.15 | 46.42 | 63,700 |
May 31, 2023 | 51.50 | 51.50 | 50.83 | 51.06 | 46.34 | 68,700 |
May 30, 2023 | 51.49 | 51.49 | 50.94 | 51.41 | 46.66 | 52,000 |
May 26, 2023 | 51.56 | 51.96 | 51.39 | 51.53 | 46.77 | 37,500 |
May 25, 2023 | 52.52 | 52.59 | 51.54 | 51.75 | 46.97 | 37,700 |
May 24, 2023 | 53.48 | 53.48 | 52.69 | 52.82 | 47.94 | 53,500 |
May 23, 2023 | 54.16 | 54.89 | 53.62 | 53.72 | 48.75 | 79,300 |
May 22, 2023 | 54.42 | 54.53 | 53.82 | 54.32 | 49.30 | 62,000 |
May 19, 2023 | 55.23 | 55.47 | 54.39 | 54.39 | 49.36 | 68,300 |
May 18, 2023 | 54.99 | 55.00 | 54.19 | 54.82 | 49.75 | 71,300 |
May 17, 2023 | 55.50 | 55.68 | 54.99 | 54.99 | 49.91 | 67,600 |
May 16, 2023 | 55.42 | 55.80 | 55.11 | 55.43 | 50.31 | 41,300 |
May 15, 2023 | 55.54 | 55.71 | 55.02 | 55.64 | 50.50 | 69,000 |
May 12, 2023 | 55.96 | 55.98 | 55.38 | 55.76 | 50.61 | 63,500 |
May 11, 2023 | 55.52 | 55.71 | 54.67 | 55.56 | 50.42 | 72,800 |
May 10, 2023 | 56.47 | 56.47 | 54.92 | 55.78 | 50.62 | 74,500 |
May 9, 2023 | 56.27 | 56.84 | 55.40 | 56.10 | 50.91 | 60,100 |
May 8, 2023 | 56.54 | 56.77 | 55.93 | 56.22 | 51.02 | 56,600 |
May 5, 2023 | 56.49 | 57.06 | 55.76 | 56.53 | 51.30 | 107,700 |
May 4, 2023 | 55.49 | 55.92 | 54.76 | 55.85 | 50.69 | 65,700 |
May 3, 2023 | 55.70 | 56.31 | 55.59 | 55.70 | 50.55 | 80,500 |
May 2, 2023 | 55.38 | 55.59 | 54.56 | 55.48 | 50.35 | 76,700 |
May 1, 2023 | 55.32 | 56.23 | 55.06 | 55.75 | 50.60 | 94,300 |
Apr 28, 2023 | 55.10 | 56.61 | 54.82 | 55.65 | 50.51 | 93,100 |
Apr 27, 2023 | 56.19 | 56.19 | 51.00 | 55.32 | 50.21 | 259,900 |
Related Tickers
EIG Employers Holdings, Inc.
44.01
+1.15%
NMIH NMI Holdings, Inc.
31.11
+0.97%
AXS AXIS Capital Holdings Limited
60.64
-2.04%
MTG MGIC Investment Corporation
20.48
+0.59%
MBI MBIA Inc.
6.82
+7.74%
FAF First American Financial Corporation
54.22
-0.09%
JRVR James River Group Holdings, Ltd.
8.99
-1.86%
ESNT Essent Group Ltd.
53.98
+0.22%
AIZ Assurant, Inc.
172.88
-0.44%
AGO Assured Guaranty Ltd.
78.46
+0.68%