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 (%)
Nov 30, 2007 7.375 7.440 7.118 7.118 300,675 -0.17(-2.30%)
Nov 29, 2007 7.048 7.370 7.027 7.286 246,417 +0.22(+3.10%)
Nov 28, 2007 6.983 7.137 6.871 7.067 518,176 +0.14(+2.09%)
Nov 27, 2007 6.666 6.969 6.647 6.923 232,573 +0.20(+2.91%)
Nov 26, 2007 7.366 7.366 6.615 6.727 455,714 -0.68(-9.19%)
Nov 23, 2007 6.899 7.459 6.811 7.408 97,872 +0.54(+7.88%)
Nov 21, 2007 7.137 7.226 6.834 6.867 254,205 -0.39(-5.34%)
Nov 20, 2007 7.146 7.310 6.941 7.254 254,070 +0.07(+1.04%)
Nov 19, 2007 7.510 7.552 7.170 7.179 266,959 -0.38(-5.00%)
Nov 16, 2007 7.492 7.655 7.230 7.557 252,818 +0.06(+0.75%)
Nov 15, 2007 7.706 7.823 7.347 7.501 162,083 -0.20(-2.55%)
Nov 14, 2007 7.622 7.860 7.622 7.697 217,190 +0.13(+1.66%)
Nov 13, 2007 7.445 7.688 7.445 7.571 319,058 +0.17(+2.27%)
Nov 12, 2007 7.571 7.827 7.342 7.403 292,186 -0.14(-1.92%)
Nov 09, 2007 7.258 7.632 7.258 7.548 530,633 +0.20(+2.73%)
Nov 08, 2007 7.137 7.454 6.890 7.347 451,373 +0.45(+6.56%)
Nov 07, 2007 7.100 7.114 6.878 6.895 400,895 -0.28(-3.90%)
Nov 06, 2007 7.114 7.193 6.923 7.174 237,699 +0.03(+0.46%)
Nov 05, 2007 7.016 7.282 6.909 7.142 171,442 +0.00(+0.00%)
Nov 02, 2007 7.268 7.314 6.918 7.142 208,928 -0.04(-0.58%)
Nov 01, 2007 7.436 7.639 7.146 7.184 326,329 -0.36(-4.76%)
Oct 31, 2007 7.501 7.706 7.361 7.543 251,860 +0.06(+0.81%)
Oct 30, 2007 7.506 7.557 7.361 7.482 216,632 -0.10(-1.29%)
Oct 29, 2007 7.711 7.995 7.524 7.580 252,467 -0.14(-1.75%)
Oct 26, 2007 7.674 7.785 7.562 7.716 206,685 +0.16(+2.10%)
Oct 25, 2007 7.734 8.065 7.487 7.557 256,321 -0.18(-2.29%)
Oct 24, 2007 8.056 8.229 7.655 7.734 277,133 -0.37(-4.55%)
Oct 23, 2007 7.846 8.135 7.776 8.103 363,574 +0.28(+3.64%)
Oct 22, 2007 7.324 7.865 7.324 7.818 336,994 +0.37(+4.95%)
Oct 19, 2007 7.785 7.785 7.384 7.450 253,429 -0.34(-4.31%)
Oct 18, 2007 7.790 7.851 7.720 7.785 131,974 -0.03(-0.36%)
Oct 17, 2007 7.907 7.907 7.552 7.813 350,506 -0.00(-0.06%)
Oct 16, 2007 7.874 7.883 7.650 7.818 322,610 -0.09(-1.18%)
Oct 15, 2007 7.562 7.925 7.440 7.911 450,666 +0.35(+4.56%)
Oct 12, 2007 7.230 7.580 7.230 7.566 261,764 +0.34(+4.65%)
Oct 11, 2007 7.515 7.529 7.221 7.230 382,090 -0.20(-2.70%)
Oct 10, 2007 7.356 7.622 7.356 7.431 272,895 +0.03(+0.44%)
Oct 09, 2007 7.655 7.692 7.240 7.398 1,134,105 -0.49(-6.26%)
Oct 08, 2007 7.911 8.210 7.769 7.893 174,924 -0.32(-3.86%)
Oct 05, 2007 8.247 8.397 8.149 8.210 187,216 +0.07(+0.86%)
Oct 04, 2007 8.084 8.168 7.995 8.140 138,064 +0.10(+1.28%)
Oct 03, 2007 8.224 8.397 7.818 8.037 262,465 -0.21(-2.55%)
Oct 02, 2007 8.163 8.462 8.023 8.247 339,322 +0.06(+0.68%)
Oct 01, 2007 7.716 8.191 7.543 8.191 418,152 +0.48(+6.17%)
Sep 28, 2007 8.196 8.196 7.618 7.716 363,675 -0.44(-5.43%)
Sep 27, 2007 8.177 8.238 7.972 8.159 261,303 +0.05(+0.58%)
Sep 26, 2007 7.972 8.541 7.925 8.112 297,286 +0.21(+2.66%)
Sep 25, 2007 8.224 8.294 7.809 7.902 270,050 -0.35(-4.24%)
Sep 24, 2007 8.429 8.583 8.210 8.252 881,513 -0.14(-1.72%)
Sep 21, 2007 8.294 8.583 8.256 8.397 742,709 +0.18(+2.21%)
Sep 20, 2007 8.252 8.345 8.051 8.215 274,597 -0.03(-0.40%)
Sep 19, 2007 8.117 8.592 8.037 8.247 589,466 +0.18(+2.26%)
Sep 18, 2007 7.524 8.229 7.524 8.065 368,773 +0.55(+7.32%)
Sep 17, 2007 7.464 7.627 7.440 7.515 291,436 +0.05(+0.69%)
Sep 14, 2007 7.431 7.566 7.249 7.464 232,014 -0.10(-1.36%)
Sep 13, 2007 7.408 7.762 7.389 7.566 230,965 +0.14(+1.88%)
Sep 12, 2007 7.436 7.618 7.296 7.426 255,824 -0.01(-0.13%)
Sep 11, 2007 7.501 7.655 7.394 7.436 224,045 -0.04(-0.50%)
Sep 10, 2007 7.706 7.720 6.997 7.473 247,798 -0.25(-3.20%)
Sep 07, 2007 7.632 7.813 7.580 7.720 199,356 +0.05(+0.67%)
Sep 06, 2007 7.524 7.720 7.421 7.669 251,052 +0.17(+2.24%)
Sep 05, 2007 7.711 7.716 7.445 7.501 181,340 -0.18(-2.37%)
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.