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

Amerisafe Inc (NQ: AMSF )

47.12 -0.28 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2011 10.37 10.54 10.34 10.50 109,301 +0.16(+1.55%)
Apr 28, 2011 10.20 10.36 9.967 10.34 49,652 +0.11(+1.10%)
Apr 27, 2011 10.24 10.30 10.21 10.23 205,737 -0.02(-0.18%)
Apr 26, 2011 10.28 10.33 10.18 10.25 140,085 -0.03(-0.27%)
Apr 25, 2011 10.34 10.36 10.24 10.28 30,419 -0.10(-1.00%)
Apr 21, 2011 10.33 10.40 10.24 10.38 54,886 +0.08(+0.82%)
Apr 20, 2011 10.36 10.41 10.26 10.30 284,736 +0.01(+0.14%)
Apr 19, 2011 10.35 10.35 10.17 10.28 164,114 -0.03(-0.32%)
Apr 18, 2011 10.29 10.32 10.17 10.32 199,504 -0.06(-0.59%)
Apr 15, 2011 10.38 10.48 10.34 10.38 119,255 -0.04(-0.36%)
Apr 14, 2011 10.35 10.45 10.32 10.41 45,447 -0.00(-0.05%)
Apr 13, 2011 10.32 10.56 10.23 10.42 204,330 +0.10(+0.96%)
Apr 12, 2011 10.29 10.35 10.24 10.32 198,126 +0.02(+0.18%)
Apr 11, 2011 10.28 10.34 10.24 10.30 138,732 +0.01(+0.09%)
Apr 08, 2011 10.33 10.36 10.11 10.29 156,144 +0.02(+0.23%)
Apr 07, 2011 10.33 10.38 10.20 10.27 191,166 -0.04(-0.36%)
Apr 06, 2011 10.31 10.35 10.21 10.31 68,790 +0.00(+0.00%)
Apr 05, 2011 10.36 10.44 10.27 10.31 56,555 -0.08(-0.77%)
Apr 04, 2011 10.24 10.43 10.05 10.39 81,905 +0.17(+1.70%)
Apr 01, 2011 10.41 10.41 10.17 10.21 152,302 -0.19(-1.81%)
Mar 31, 2011 10.42 10.66 10.35 10.40 135,074 -0.05(-0.45%)
Mar 30, 2011 10.38 10.64 10.35 10.45 120,809 +0.07(+0.68%)
Mar 29, 2011 10.17 10.38 10.09 10.38 81,851 +0.19(+1.85%)
Mar 28, 2011 10.38 10.41 10.18 10.19 132,453 -0.16(-1.55%)
Mar 25, 2011 10.42 10.52 10.24 10.35 219,392 -0.03(-0.32%)
Mar 24, 2011 10.80 10.80 10.32 10.38 317,603 -0.47(-4.29%)
Mar 23, 2011 10.87 10.92 10.78 10.85 105,513 -0.06(-0.52%)
Mar 22, 2011 11.14 11.16 10.83 10.90 108,423 -0.21(-1.86%)
Mar 21, 2011 11.03 11.11 10.73 11.11 227,889 +0.40(+3.78%)
Mar 18, 2011 10.47 10.72 10.14 10.71 255,392 +0.28(+2.66%)
Mar 17, 2011 10.43 10.46 10.28 10.43 149,534 +0.08(+0.77%)
Mar 16, 2011 10.35 10.48 10.26 10.35 219,590 +0.00(+0.00%)
Mar 15, 2011 10.12 10.39 9.775 10.35 148,029 +0.00(+0.00%)
Mar 14, 2011 10.29 10.38 10.27 10.35 98,799 -0.00(-0.05%)
Mar 11, 2011 10.28 10.44 10.12 10.35 197,031 +0.06(+0.59%)
Mar 10, 2011 10.32 10.32 10.11 10.29 310,294 +0.17(+1.72%)
Mar 09, 2011 9.911 10.13 9.845 10.12 210,810 +0.21(+2.11%)
Mar 08, 2011 9.577 9.967 9.572 9.909 211,654 +0.34(+3.51%)
Mar 07, 2011 9.530 9.586 9.398 9.572 169,390 +0.08(+0.84%)
Mar 04, 2011 9.116 9.561 8.956 9.492 184,489 +0.16(+1.76%)
Mar 03, 2011 9.337 9.357 9.267 9.328 146,275 +0.07(+0.71%)
Mar 02, 2011 9.375 9.403 9.239 9.262 125,626 -0.13(-1.35%)
Mar 01, 2011 9.384 9.582 9.356 9.389 155,040 +0.00(+0.00%)
Feb 28, 2011 9.483 9.516 9.332 9.389 105,804 -0.08(-0.80%)
Feb 25, 2011 9.332 9.488 9.300 9.464 66,590 +0.13(+1.36%)
Feb 24, 2011 9.262 9.370 9.262 9.337 92,611 -0.00(-0.05%)
Feb 23, 2011 9.356 9.394 9.290 9.342 148,733 -0.02(-0.25%)
Feb 22, 2011 9.375 9.384 9.229 9.365 353,626 +0.00(+0.05%)
Feb 18, 2011 9.182 9.427 9.182 9.361 270,518 +0.25(+2.74%)
Feb 17, 2011 9.022 9.184 8.975 9.111 146,494 +0.09(+0.99%)
Feb 16, 2011 8.857 9.055 8.820 9.022 199,304 +0.19(+2.18%)
Feb 15, 2011 8.773 8.867 8.754 8.829 231,210 +0.08(+0.97%)
Feb 14, 2011 8.740 8.777 8.622 8.744 80,710 -0.01(-0.11%)
Feb 11, 2011 8.608 8.759 8.533 8.754 153,865 +0.17(+2.03%)
Feb 10, 2011 8.265 8.589 8.265 8.580 243,024 +0.30(+3.58%)
Feb 09, 2011 8.241 8.335 8.213 8.283 156,658 +0.01(+0.17%)
Feb 08, 2011 8.222 8.269 8.175 8.269 166,350 +0.02(+0.23%)
Feb 07, 2011 8.199 8.316 8.199 8.251 102,507 +0.04(+0.46%)
Feb 04, 2011 8.274 8.279 8.189 8.213 87,861 -0.08(-1.02%)
Feb 03, 2011 8.260 8.302 8.175 8.298 161,520 +0.02(+0.23%)
Feb 02, 2011 8.368 8.378 8.265 8.279 42,337 -0.12(-1.46%)
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.