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 28, 2006 6.070 6.070 5.506 5.506 43,138 -0.35(-6.02%)
Apr 27, 2006 5.642 6.061 5.642 5.859 15,825 +0.17(+2.98%)
Apr 26, 2006 5.600 6.094 5.459 5.689 21,968 +0.04(+0.75%)
Apr 25, 2006 5.986 5.986 5.548 5.647 20,409 +0.00(+0.00%)
Apr 24, 2006 5.647 5.716 5.572 5.647 1,000 +0.04(+0.67%)
Apr 21, 2006 5.600 5.653 5.600 5.609 9,201 -0.01(-0.25%)
Apr 20, 2006 5.609 5.623 5.458 5.623 15,425 -0.16(-2.79%)
Apr 19, 2006 5.882 5.906 5.741 5.785 4,352 +0.14(+2.44%)
Apr 18, 2006 5.652 5.835 5.642 5.647 37,630 -0.24(-4.00%)
Apr 17, 2006 5.647 5.882 5.609 5.882 16,501 +0.24(+4.17%)
Apr 13, 2006 5.640 5.694 5.576 5.647 22,629 +0.01(+0.12%)
Apr 12, 2006 5.642 5.642 5.600 5.640 1,498 -0.01(-0.12%)
Apr 11, 2006 5.807 5.807 5.647 5.647 10,937 -0.08(-1.32%)
Apr 10, 2006 5.727 5.765 5.722 5.722 3,931 -0.03(-0.49%)
Apr 07, 2006 5.609 5.809 5.609 5.750 2,696 +0.10(+1.83%)
Apr 06, 2006 5.600 5.647 5.600 5.647 21,541 -0.02(-0.41%)
Apr 05, 2006 5.868 5.971 5.642 5.670 15,245 -0.20(-3.37%)
Apr 04, 2006 5.658 5.921 5.642 5.868 17,999 +0.22(+3.92%)
Apr 03, 2006 5.647 5.995 5.647 5.647 23,720 +0.00(+0.00%)
Mar 31, 2006 5.388 5.882 5.261 5.647 24,497 +0.24(+4.44%)
Mar 30, 2006 4.988 5.412 4.988 5.407 46,347 +0.37(+7.38%)
Mar 29, 2006 5.026 5.167 4.894 5.035 8,115 -0.02(-0.47%)
Mar 28, 2006 4.936 5.265 4.880 5.059 14,709 +0.01(+0.15%)
Mar 27, 2006 5.403 5.403 5.012 5.051 15,557 -0.17(-3.30%)
Mar 24, 2006 5.280 5.317 5.106 5.223 41,689 +0.11(+2.21%)
Mar 23, 2006 5.252 5.280 5.082 5.110 25,925 -0.09(-1.81%)
Mar 22, 2006 5.176 5.205 5.120 5.205 8,287 +0.08(+1.47%)
Mar 21, 2006 5.176 5.294 5.106 5.129 43,865 -0.04(-0.73%)
Mar 20, 2006 5.099 5.317 5.099 5.167 20,806 -0.04(-0.76%)
Mar 17, 2006 5.110 5.206 5.083 5.206 14,684 +0.22(+4.38%)
Mar 16, 2006 4.894 5.270 4.894 4.988 26,875 +0.13(+2.71%)
Mar 15, 2006 4.823 5.459 4.823 4.856 103,259 +0.03(+0.68%)
Mar 14, 2006 5.040 5.040 4.823 4.823 45,312 -0.12(-2.38%)
Mar 13, 2006 4.870 5.024 4.823 4.941 19,274 -0.08(-1.50%)
Mar 10, 2006 5.106 5.223 5.012 5.016 37,936 +0.03(+0.57%)
Mar 09, 2006 4.965 4.988 4.965 4.988 3,825 +0.10(+2.02%)
Mar 08, 2006 4.800 5.012 4.800 4.889 22,972 -0.15(-2.90%)
Mar 07, 2006 4.950 5.106 4.945 5.035 36,455 -0.06(-1.20%)
Mar 06, 2006 4.800 5.162 4.800 5.096 17,982 +0.03(+0.56%)
Mar 03, 2006 5.035 5.176 4.941 5.068 19,973 +0.13(+2.57%)
Mar 02, 2006 4.734 4.941 4.720 4.941 86,879 +0.26(+5.53%)
Mar 01, 2006 4.668 4.767 4.499 4.682 288,248 +0.17(+3.75%)
Feb 28, 2006 4.089 4.706 4.353 4.513 543,376 +0.42(+10.36%)
Feb 27, 2006 4.042 4.141 4.042 4.089 38,599 -0.03(-0.69%)
Feb 24, 2006 4.235 4.235 4.118 4.118 6,054 -0.12(-2.78%)
Feb 23, 2006 4.201 4.235 3.934 4.235 47,856 -0.02(-0.35%)
Feb 22, 2006 4.292 4.292 4.221 4.250 45,752 +0.03(+0.69%)
Feb 21, 2006 4.640 4.640 4.221 4.221 24,164 -0.18(-4.06%)
Feb 17, 2006 4.452 4.452 4.400 4.400 42,386 +0.00(+0.00%)
Feb 16, 2006 4.376 4.400 4.348 4.400 1,912 +0.03(+0.64%)
Feb 15, 2006 4.259 4.372 4.259 4.372 71,228 +0.11(+2.54%)
Feb 14, 2006 4.428 4.428 4.263 4.263 49,488 -0.16(-3.62%)
Feb 13, 2006 4.447 4.456 4.376 4.423 78,676 -0.07(-1.57%)
Feb 10, 2006 4.598 4.616 4.494 4.494 21,218 -0.16(-3.54%)
Feb 09, 2006 4.729 4.729 4.598 4.659 146,937 -0.03(-0.60%)
Feb 08, 2006 4.706 4.706 4.687 4.687 4,088 -0.02(-0.50%)
Feb 07, 2006 4.786 4.894 4.710 4.710 34,611 -0.01(-0.20%)
Feb 06, 2006 4.885 4.894 4.710 4.720 2,860 -0.13(-2.62%)
Feb 03, 2006 4.795 4.847 4.776 4.847 8,413 +0.05(+1.08%)
Feb 02, 2006 4.677 4.795 4.677 4.795 81,796 +0.07(+1.39%)
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.