Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amerisafe Inc (NQ: AMSF )

46.87 -0.56 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 9.309 9.619 9.309 9.469 467,265 +0.16(+1.77%)
Apr 27, 2007 9.323 9.337 9.168 9.304 270,622 -0.02(-0.20%)
Apr 26, 2007 8.984 9.408 8.984 9.323 515,162 +0.34(+3.82%)
Apr 25, 2007 8.989 9.055 8.951 8.980 749,359 +0.02(+0.21%)
Apr 24, 2007 8.989 9.046 8.909 8.961 739,185 -0.08(-0.88%)
Apr 23, 2007 8.984 9.097 8.961 9.041 481,379 +0.08(+0.89%)
Apr 20, 2007 9.041 9.069 8.900 8.961 904,921 +0.00(+0.00%)
Apr 19, 2007 8.843 9.022 8.782 8.961 704,570 +0.12(+1.33%)
Apr 18, 2007 8.641 8.937 8.406 8.843 1,309,272 +0.18(+2.12%)
Apr 17, 2007 8.697 8.773 8.542 8.660 260,367 -0.06(-0.70%)
Apr 16, 2007 8.443 8.881 8.443 8.721 552,242 +0.23(+2.71%)
Apr 13, 2007 8.547 8.566 8.382 8.490 453,158 -0.08(-0.93%)
Apr 12, 2007 8.552 8.608 8.500 8.570 365,155 +0.03(+0.33%)
Apr 11, 2007 8.439 8.566 8.439 8.542 429,853 +0.11(+1.28%)
Apr 10, 2007 8.467 8.500 8.396 8.434 463,424 -0.00(-0.06%)
Apr 09, 2007 8.472 8.585 8.396 8.439 248,965 -0.00(-0.06%)
Apr 05, 2007 8.429 8.599 8.368 8.443 680,690 -0.01(-0.17%)
Apr 04, 2007 8.636 8.660 8.378 8.458 772,036 -0.15(-1.75%)
Apr 03, 2007 8.570 8.730 8.533 8.608 497,921 +0.00(+0.00%)
Apr 02, 2007 8.942 8.942 8.453 8.608 756,513 -0.26(-2.92%)
Mar 30, 2007 9.078 9.121 8.792 8.867 437,785 -0.19(-2.08%)
Mar 29, 2007 9.031 9.074 8.989 9.055 1,396,337 +0.07(+0.79%)
Mar 28, 2007 8.820 9.069 8.792 8.984 497,849 +0.10(+1.17%)
Mar 27, 2007 8.890 8.928 8.810 8.881 468,016 -0.02(-0.21%)
Mar 26, 2007 8.820 8.923 8.782 8.900 452,394 +0.10(+1.12%)
Mar 23, 2007 8.843 8.853 8.773 8.801 386,110 +0.00(+0.05%)
Mar 22, 2007 8.726 8.810 8.650 8.796 471,644 +0.11(+1.30%)
Mar 21, 2007 8.608 8.909 8.594 8.683 713,119 +0.09(+1.04%)
Mar 20, 2007 8.528 8.627 8.509 8.594 187,269 +0.08(+1.00%)
Mar 19, 2007 8.617 8.617 8.500 8.509 218,805 -0.02(-0.28%)
Mar 16, 2007 8.547 8.570 8.505 8.533 147,079 +0.02(+0.22%)
Mar 15, 2007 8.241 8.605 8.241 8.514 453,710 +0.29(+3.49%)
Mar 14, 2007 8.307 8.312 8.029 8.227 379,176 -0.13(-1.58%)
Mar 13, 2007 8.580 8.561 8.326 8.359 229,239 -0.22(-2.58%)
Mar 12, 2007 8.617 8.646 8.514 8.580 809,229 +0.07(+0.77%)
Mar 09, 2007 8.632 8.650 8.420 8.514 282,921 -0.07(-0.82%)
Mar 08, 2007 8.321 8.585 8.316 8.585 566,073 +0.29(+3.46%)
Mar 07, 2007 7.945 8.387 7.879 8.298 1,060,780 +0.30(+3.76%)
Mar 06, 2007 7.879 8.091 7.700 7.997 1,683,533 -0.30(-3.57%)
Mar 05, 2007 8.354 8.410 8.119 8.293 558,624 -0.01(-0.11%)
Mar 02, 2007 8.166 8.425 8.109 8.302 499,741 +0.04(+0.51%)
Mar 01, 2007 8.349 8.420 7.954 8.260 862,145 -0.43(-4.98%)
Feb 28, 2007 7.997 8.693 7.780 8.693 1,549,747 +1.03(+13.37%)
Feb 27, 2007 7.879 7.917 7.376 7.667 1,206,114 -0.20(-2.51%)
Feb 26, 2007 8.020 8.058 7.855 7.865 345,590 -0.14(-1.76%)
Feb 23, 2007 8.086 8.185 7.997 8.006 310,249 -0.11(-1.33%)
Feb 22, 2007 8.034 8.189 7.959 8.114 543,513 +0.08(+1.00%)
Feb 21, 2007 7.959 8.194 7.931 8.034 497,362 +0.27(+3.52%)
Feb 20, 2007 8.138 8.236 7.507 7.761 1,968,174 -0.36(-4.40%)
Feb 16, 2007 7.926 8.349 7.926 8.119 454,297 +0.21(+2.62%)
Feb 15, 2007 7.926 7.950 7.860 7.912 303,980 -0.01(-0.12%)
Feb 14, 2007 7.625 8.100 7.625 7.921 774,949 +0.33(+4.40%)
Feb 13, 2007 7.564 7.677 7.554 7.587 297,853 +0.06(+0.81%)
Feb 12, 2007 7.540 7.597 7.441 7.526 672,095 +0.00(+0.00%)
Feb 09, 2007 7.714 7.743 7.371 7.526 703,990 -0.19(-2.44%)
Feb 08, 2007 7.813 7.855 7.639 7.714 636,696 -0.14(-1.74%)
Feb 07, 2007 7.997 7.997 7.827 7.851 503,370 -0.13(-1.59%)
Feb 06, 2007 7.987 8.006 7.865 7.978 1,072,188 +0.27(+3.48%)
Feb 05, 2007 8.072 8.185 7.710 7.710 881,404 -0.33(-4.15%)
Feb 02, 2007 8.128 8.227 7.997 8.044 292,292 -0.09(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.