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

Amerisafe Inc (NQ: AMSF )

42.72 UNCHANGED
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 (%)
Jul 31, 2006 5.131 5.225 5.085 5.225 48,941 +0.05(+0.90%)
Jul 28, 2006 5.183 5.346 5.131 5.178 9,910 -0.04(-0.72%)
Jul 27, 2006 5.295 5.295 5.131 5.215 5,035 +0.04(+0.72%)
Jul 26, 2006 5.201 5.225 5.178 5.178 38,518 -0.02(-0.45%)
Jul 25, 2006 5.108 5.364 5.108 5.201 11,700 -0.18(-3.30%)
Jul 24, 2006 5.481 5.481 5.248 5.378 35,656 -0.20(-3.51%)
Jul 21, 2006 5.780 5.901 5.532 5.574 34,829 -0.20(-3.40%)
Jul 20, 2006 5.529 5.831 5.529 5.770 6,928 +0.03(+0.57%)
Jul 19, 2006 5.952 5.952 5.570 5.738 9,128 -0.27(-4.43%)
Jul 18, 2006 5.836 6.064 5.808 6.004 5,344 +0.22(+3.79%)
Jul 17, 2006 5.808 5.808 5.784 5.784 2,375 -0.28(-4.54%)
Jul 14, 2006 6.148 6.148 5.938 6.060 24,974 -0.09(-1.44%)
Jul 13, 2006 6.078 6.265 6.042 6.148 81,125 -0.05(-0.83%)
Jul 12, 2006 6.060 6.199 5.929 6.199 11,374 +0.14(+2.23%)
Jul 11, 2006 5.836 6.064 5.598 6.064 15,799 +0.23(+4.00%)
Jul 10, 2006 5.560 5.904 5.518 5.831 11,203 +0.23(+4.17%)
Jul 07, 2006 5.714 5.831 5.276 5.598 96,603 -0.23(-4.00%)
Jul 06, 2006 5.728 5.943 5.556 5.831 12,613 +0.10(+1.79%)
Jul 05, 2006 5.873 6.083 5.728 5.728 10,337 -0.21(-3.53%)
Jul 03, 2006 6.008 6.130 5.859 5.938 37,118 +0.14(+2.33%)
Jun 30, 2006 5.644 6.694 5.514 5.803 161,731 +0.25(+4.54%)
Jun 29, 2006 5.448 5.598 5.448 5.551 21,008 +0.09(+1.62%)
Jun 28, 2006 5.411 5.472 5.364 5.462 32,038 +0.17(+3.17%)
Jun 27, 2006 5.262 5.295 5.085 5.295 6,180 +0.21(+4.13%)
Jun 26, 2006 5.141 5.141 5.085 5.085 3,644 -0.03(-0.64%)
Jun 23, 2006 5.089 5.280 5.085 5.117 4,707 -0.17(-3.26%)
Jun 22, 2006 5.276 5.290 5.099 5.290 7,202 +0.00(+0.00%)
Jun 21, 2006 5.262 5.378 5.085 5.290 89,385 +0.12(+2.25%)
Jun 20, 2006 5.057 5.453 4.903 5.173 120,891 +0.04(+0.73%)
Jun 19, 2006 4.926 5.518 4.781 5.136 84,332 +0.16(+3.19%)
Jun 16, 2006 5.066 5.369 4.921 4.977 92,352 -0.27(-5.16%)
Jun 15, 2006 4.968 5.434 4.870 5.248 421,354 +0.19(+3.69%)
Jun 14, 2006 5.213 5.411 4.959 5.061 198,158 -0.17(-3.30%)
Jun 13, 2006 5.364 5.364 5.220 5.234 6,049 -0.13(-2.43%)
Jun 12, 2006 5.271 5.570 5.225 5.364 268,553 +0.09(+1.68%)
Jun 09, 2006 5.253 5.439 5.211 5.276 72,327 -0.08(-1.57%)
Jun 08, 2006 5.313 5.434 5.248 5.360 34,659 +0.10(+1.86%)
Jun 07, 2006 5.546 5.649 5.253 5.262 458,730 -0.29(-5.21%)
Jun 06, 2006 5.551 5.598 5.509 5.551 63,767 +0.04(+0.76%)
Jun 05, 2006 5.253 5.547 5.201 5.509 159,847 +0.23(+4.33%)
Jun 02, 2006 5.402 5.523 5.183 5.281 258,298 -0.10(-1.82%)
Jun 01, 2006 5.206 5.495 5.206 5.378 154,582 +0.13(+2.49%)
May 31, 2006 5.253 5.579 4.996 5.248 242,601 -0.02(-0.44%)
May 30, 2006 5.406 5.504 5.187 5.271 96,326 -0.23(-4.16%)
May 26, 2006 5.434 5.640 5.378 5.500 96,532 +0.04(+0.68%)
May 25, 2006 5.131 5.705 4.921 5.462 398,865 +0.25(+4.74%)
May 24, 2006 5.346 5.714 5.047 5.215 105,237 -0.20(-3.62%)
May 23, 2006 5.430 5.430 5.276 5.411 3,515 +0.06(+1.13%)
May 22, 2006 5.262 5.378 5.253 5.350 4,420 -0.10(-1.80%)
May 19, 2006 5.444 5.546 5.248 5.448 6,358 -0.03(-0.60%)
May 18, 2006 5.719 5.719 5.248 5.481 9,027 -0.12(-2.08%)
May 17, 2006 5.766 5.766 5.598 5.598 25,812 -0.13(-2.20%)
May 16, 2006 5.644 5.929 5.644 5.724 23,581 +0.00(+0.00%)
May 15, 2006 5.980 6.040 5.691 5.724 39,909 -0.34(-5.62%)
May 12, 2006 5.878 6.218 5.677 6.064 72,595 +0.23(+4.00%)
May 11, 2006 6.064 6.064 5.738 5.831 27,534 -0.18(-3.03%)
May 10, 2006 5.803 6.074 5.766 6.013 55,415 +0.30(+5.22%)
May 09, 2006 5.201 5.714 4.875 5.714 12,870 +0.28(+5.24%)
May 08, 2006 5.155 5.430 5.155 5.430 2,651 +0.18(+3.47%)
May 05, 2006 5.271 5.430 5.085 5.248 40,865 -0.02(-0.44%)
May 04, 2006 5.425 5.425 5.099 5.271 24,192 -0.10(-1.91%)
May 03, 2006 5.127 5.420 5.001 5.374 9,385 +0.20(+3.78%)
May 02, 2006 5.192 5.542 4.805 5.178 217,627 -0.20(-3.65%)
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.