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

Amerisafe Inc (NQ: AMSF )

42.72 +0.40 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Oct 29, 2010 8.869 8.985 8.668 8.901 126,168 +0.01(+0.10%)
Oct 28, 2010 9.032 9.032 8.771 8.892 61,689 -0.06(-0.63%)
Oct 27, 2010 8.920 8.995 8.822 8.948 71,592 +0.04(+0.42%)
Oct 25, 2010 8.915 8.995 8.855 8.911 43,363 +0.02(+0.26%)
Oct 22, 2010 8.799 8.962 8.799 8.887 34,815 +0.00(+0.00%)
Oct 21, 2010 9.009 9.037 8.790 8.887 101,443 -0.06(-0.68%)
Oct 20, 2010 8.953 9.046 8.902 8.948 97,640 +0.06(+0.68%)
Oct 19, 2010 8.869 9.083 8.836 8.887 84,481 -0.11(-1.24%)
Oct 18, 2010 8.878 9.032 8.841 8.999 93,156 +0.16(+1.79%)
Oct 15, 2010 8.985 8.985 8.813 8.841 126,442 -0.04(-0.47%)
Oct 14, 2010 8.827 8.901 8.804 8.883 49,552 +0.06(+0.63%)
Oct 13, 2010 8.822 8.985 8.808 8.827 137,899 +0.01(+0.16%)
Oct 12, 2010 8.743 8.846 8.724 8.813 43,069 +0.05(+0.53%)
Oct 11, 2010 8.785 8.864 8.729 8.766 40,573 -0.07(-0.74%)
Oct 08, 2010 8.822 8.883 8.729 8.832 80,304 +0.04(+0.42%)
Oct 07, 2010 8.985 8.985 8.748 8.794 107,548 -0.12(-1.31%)
Oct 06, 2010 8.901 8.939 8.822 8.911 83,864 -0.03(-0.31%)
Oct 05, 2010 8.766 9.046 8.622 8.939 182,306 +0.27(+3.12%)
Oct 04, 2010 8.841 8.841 8.589 8.668 112,157 -0.17(-1.90%)
Oct 01, 2010 8.827 8.869 8.706 8.836 114,636 +0.08(+0.91%)
Sep 30, 2010 8.790 8.813 8.654 8.757 251,246 +0.05(+0.54%)
Sep 29, 2010 8.473 8.785 8.473 8.710 225,691 +0.17(+2.02%)
Sep 28, 2010 8.463 8.556 8.342 8.538 177,256 +0.12(+1.38%)
Sep 27, 2010 8.510 8.510 8.384 8.421 132,541 -0.11(-1.31%)
Sep 24, 2010 8.473 8.533 8.435 8.533 118,228 +0.17(+2.06%)
Sep 23, 2010 8.407 8.594 8.347 8.361 166,259 -0.11(-1.32%)
Sep 22, 2010 8.547 8.610 8.319 8.473 96,776 -0.07(-0.87%)
Sep 21, 2010 8.813 8.818 8.542 8.547 152,385 -0.30(-3.37%)
Sep 20, 2010 8.440 8.850 8.403 8.846 180,329 +0.42(+4.92%)
Sep 17, 2010 8.514 8.575 8.365 8.431 347,259 -0.06(-0.66%)
Sep 15, 2010 8.580 8.603 8.417 8.486 154,425 -0.13(-1.52%)
Sep 14, 2010 8.486 8.743 8.435 8.617 140,759 +0.11(+1.32%)
Sep 13, 2010 8.528 8.566 8.398 8.505 126,007 +0.06(+0.72%)
Sep 10, 2010 8.393 8.486 8.328 8.445 120,270 +0.04(+0.44%)
Sep 09, 2010 8.347 8.421 8.249 8.407 159,036 +0.18(+2.15%)
Sep 08, 2010 8.230 8.337 8.160 8.230 99,214 +0.04(+0.51%)
Sep 07, 2010 8.393 8.426 8.183 8.188 82,156 -0.26(-3.04%)
Sep 03, 2010 8.375 8.459 8.216 8.445 124,639 +0.17(+2.09%)
Sep 02, 2010 8.375 8.375 8.160 8.272 135,928 -0.07(-0.78%)
Sep 01, 2010 8.314 8.384 8.211 8.337 154,772 +0.14(+1.76%)
Aug 31, 2010 8.132 8.426 8.127 8.193 304,541 +0.07(+0.92%)
Aug 30, 2010 8.095 8.403 8.095 8.118 214,791 +0.01(+0.12%)
Aug 27, 2010 8.146 8.146 8.025 8.109 253,509 +0.06(+0.75%)
Aug 26, 2010 8.225 8.293 8.034 8.048 174,444 -0.14(-1.65%)
Aug 25, 2010 7.941 8.216 7.936 8.183 216,922 +0.21(+2.69%)
Aug 24, 2010 8.011 8.179 7.950 7.969 161,746 -0.14(-1.73%)
Aug 23, 2010 8.155 8.242 8.076 8.109 134,849 -0.02(-0.29%)
Aug 20, 2010 8.085 8.172 8.016 8.132 148,471 -0.00(-0.06%)
Aug 19, 2010 8.314 8.314 8.127 8.137 126,950 -0.19(-2.30%)
Aug 18, 2010 8.305 8.393 8.239 8.328 104,567 +0.02(+0.28%)
Aug 17, 2010 8.328 8.449 8.155 8.305 134,495 +0.00(+0.06%)
Aug 16, 2010 8.030 8.314 7.932 8.300 123,824 +0.23(+2.89%)
Aug 13, 2010 8.155 8.230 8.062 8.067 113,219 -0.13(-1.59%)
Aug 12, 2010 7.936 8.305 7.834 8.197 156,471 +0.16(+2.03%)
Aug 11, 2010 8.183 8.305 7.983 8.034 300,068 -0.28(-3.31%)
Aug 10, 2010 8.449 8.524 8.291 8.309 139,151 -0.19(-2.25%)
Aug 09, 2010 8.384 8.547 8.281 8.500 131,864 +0.19(+2.24%)
Aug 06, 2010 8.389 8.449 8.221 8.314 103,862 -0.14(-1.71%)
Aug 05, 2010 8.687 8.687 8.207 8.459 218,977 -0.26(-2.94%)
Aug 04, 2010 8.510 8.724 8.496 8.715 251,345 +0.21(+2.52%)
Aug 03, 2010 8.319 8.505 8.272 8.500 235,496 +0.13(+1.56%)
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.