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

Amerisafe Inc (NQ: AMSF )

46.94 -0.55 (-1.17%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 9, 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 8.950 9.068 8.748 8.983 125,019 +0.01(+0.10%)
Oct 28, 2010 9.115 9.115 8.851 8.974 61,127 -0.06(-0.63%)
Oct 27, 2010 9.002 9.077 8.903 9.030 70,941 +0.04(+0.42%)
Oct 25, 2010 8.997 9.077 8.936 8.993 42,968 +0.02(+0.26%)
Oct 22, 2010 8.880 9.044 8.880 8.969 34,498 +0.00(+0.00%)
Oct 21, 2010 9.091 9.120 8.870 8.969 100,520 -0.06(-0.68%)
Oct 20, 2010 9.035 9.129 8.984 9.030 96,752 +0.06(+0.68%)
Oct 19, 2010 8.950 9.167 8.917 8.969 83,712 -0.11(-1.24%)
Oct 18, 2010 8.960 9.115 8.922 9.082 92,308 +0.16(+1.79%)
Oct 15, 2010 9.068 9.068 8.894 8.922 125,291 -0.04(-0.47%)
Oct 14, 2010 8.908 8.983 8.884 8.964 49,101 +0.06(+0.63%)
Oct 13, 2010 8.903 9.068 8.889 8.908 136,644 +0.01(+0.16%)
Oct 12, 2010 8.823 8.927 8.804 8.894 42,677 +0.05(+0.53%)
Oct 11, 2010 8.866 8.946 8.809 8.847 40,204 -0.07(-0.74%)
Oct 08, 2010 8.903 8.964 8.809 8.913 79,573 +0.04(+0.42%)
Oct 07, 2010 9.068 9.068 8.828 8.875 106,570 -0.12(-1.31%)
Oct 06, 2010 8.983 9.021 8.903 8.993 83,100 -0.03(-0.31%)
Oct 05, 2010 8.847 9.129 8.701 9.021 180,647 +0.27(+3.12%)
Oct 04, 2010 8.922 8.922 8.668 8.748 111,136 -0.17(-1.90%)
Oct 01, 2010 8.908 8.950 8.786 8.917 113,593 +0.08(+0.91%)
Sep 30, 2010 8.870 8.894 8.734 8.837 248,960 +0.05(+0.54%)
Sep 29, 2010 8.550 8.866 8.550 8.790 223,638 +0.17(+2.02%)
Sep 28, 2010 8.541 8.635 8.419 8.616 175,643 +0.12(+1.38%)
Sep 27, 2010 8.588 8.588 8.461 8.499 131,335 -0.11(-1.31%)
Sep 24, 2010 8.550 8.611 8.513 8.611 117,152 +0.17(+2.06%)
Sep 23, 2010 8.484 8.673 8.423 8.437 164,746 -0.11(-1.32%)
Sep 22, 2010 8.626 8.689 8.395 8.550 95,895 -0.08(-0.87%)
Sep 21, 2010 8.894 8.899 8.621 8.626 150,998 -0.30(-3.37%)
Sep 20, 2010 8.517 8.931 8.480 8.927 178,688 +0.42(+4.92%)
Sep 17, 2010 8.593 8.654 8.442 8.508 344,099 -0.06(-0.66%)
Sep 15, 2010 8.659 8.682 8.494 8.564 153,019 -0.13(-1.52%)
Sep 14, 2010 8.564 8.823 8.513 8.696 139,478 +0.11(+1.32%)
Sep 13, 2010 8.607 8.644 8.475 8.583 124,860 +0.06(+0.72%)
Sep 10, 2010 8.470 8.564 8.404 8.522 119,176 +0.04(+0.44%)
Sep 09, 2010 8.423 8.499 8.324 8.484 157,588 +0.18(+2.15%)
Sep 08, 2010 8.306 8.414 8.235 8.306 98,312 +0.04(+0.51%)
Sep 07, 2010 8.470 8.503 8.259 8.263 81,409 -0.26(-3.04%)
Sep 03, 2010 8.451 8.536 8.291 8.522 123,504 +0.17(+2.09%)
Sep 02, 2010 8.451 8.451 8.235 8.348 134,691 -0.07(-0.78%)
Sep 01, 2010 8.390 8.461 8.287 8.414 153,364 +0.15(+1.76%)
Aug 31, 2010 8.207 8.503 8.202 8.268 301,770 +0.08(+0.92%)
Aug 30, 2010 8.169 8.480 8.169 8.193 212,836 +0.01(+0.11%)
Aug 27, 2010 8.221 8.221 8.099 8.183 251,202 +0.06(+0.75%)
Aug 26, 2010 8.301 8.369 8.108 8.122 172,857 -0.14(-1.65%)
Aug 25, 2010 8.014 8.291 8.009 8.259 214,948 +0.22(+2.69%)
Aug 24, 2010 8.084 8.254 8.023 8.042 160,274 -0.14(-1.73%)
Aug 23, 2010 8.230 8.317 8.150 8.183 133,622 -0.02(-0.29%)
Aug 20, 2010 8.160 8.247 8.089 8.207 147,120 -0.00(-0.06%)
Aug 19, 2010 8.390 8.390 8.202 8.211 125,795 -0.19(-2.30%)
Aug 18, 2010 8.381 8.470 8.315 8.404 103,616 +0.02(+0.28%)
Aug 17, 2010 8.404 8.527 8.230 8.381 133,271 +0.00(+0.06%)
Aug 16, 2010 8.103 8.390 8.004 8.376 122,697 +0.24(+2.89%)
Aug 13, 2010 8.230 8.306 8.136 8.141 112,188 -0.13(-1.59%)
Aug 12, 2010 8.009 8.381 7.906 8.273 155,047 +0.16(+2.03%)
Aug 11, 2010 8.259 8.381 8.056 8.108 297,337 -0.28(-3.31%)
Aug 10, 2010 8.527 8.602 8.367 8.386 137,885 -0.19(-2.25%)
Aug 09, 2010 8.461 8.626 8.357 8.579 130,664 +0.19(+2.24%)
Aug 06, 2010 8.466 8.527 8.296 8.390 102,917 -0.15(-1.71%)
Aug 05, 2010 8.767 8.767 8.282 8.536 216,984 -0.26(-2.94%)
Aug 04, 2010 8.588 8.804 8.574 8.795 249,058 +0.22(+2.52%)
Aug 03, 2010 8.395 8.583 8.348 8.579 233,353 +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.