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

Amerisafe Inc (NQ: AMSF )

46.37 -0.06 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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, 2006 6.654 6.659 6.381 6.428 333,423 -0.23(-3.39%)
Nov 29, 2006 6.560 6.659 6.475 6.654 394,933 +0.14(+2.09%)
Nov 28, 2006 6.089 6.602 6.089 6.517 360,226 +0.35(+5.73%)
Nov 27, 2006 6.197 6.296 6.005 6.165 279,406 -0.02(-0.30%)
Nov 24, 2006 6.061 6.329 6.061 6.183 125,852 +0.16(+2.58%)
Nov 22, 2006 6.132 6.301 6.014 6.028 155,134 +0.03(+0.47%)
Nov 21, 2006 6.080 6.127 6.000 6.000 156,018 -0.09(-1.47%)
Nov 20, 2006 6.047 6.254 6.047 6.089 590,448 -0.03(-0.46%)
Nov 17, 2006 6.014 6.216 6.000 6.117 666,508 +0.12(+1.96%)
Nov 16, 2006 5.765 6.080 5.765 6.000 5,440,709 +0.33(+5.81%)
Nov 15, 2006 5.369 5.765 5.369 5.670 64,765 +0.25(+4.69%)
Nov 14, 2006 5.252 5.421 5.233 5.416 94,656 +0.12(+2.31%)
Nov 13, 2006 5.407 5.581 5.256 5.294 149,060 -0.12(-2.17%)
Nov 10, 2006 5.717 5.735 5.313 5.412 66,357 -0.31(-5.35%)
Nov 09, 2006 5.722 5.765 5.576 5.717 29,791 +0.02(+0.33%)
Nov 08, 2006 5.553 5.703 5.449 5.699 60,031 +0.17(+3.06%)
Nov 07, 2006 5.649 5.649 5.416 5.529 18,806 -0.12(-2.08%)
Nov 06, 2006 5.779 5.873 5.647 5.647 7,225 -0.00(-0.08%)
Nov 03, 2006 5.746 5.882 5.623 5.652 8,279 -0.20(-3.38%)
Nov 02, 2006 5.647 5.877 5.623 5.849 20,982 +0.18(+3.24%)
Nov 01, 2006 5.929 6.070 5.666 5.666 131,176 -0.20(-3.37%)
Oct 31, 2006 5.882 6.259 5.741 5.863 73,501 +0.03(+0.48%)
Oct 30, 2006 5.746 5.835 5.647 5.835 30,294 +0.09(+1.64%)
Oct 27, 2006 5.468 5.741 5.468 5.741 24,049 +0.27(+4.99%)
Oct 26, 2006 5.482 5.482 5.313 5.468 16,834 +0.06(+1.04%)
Oct 25, 2006 5.319 5.412 5.319 5.412 7,658 +0.00(+0.00%)
Oct 24, 2006 5.336 5.412 5.176 5.412 93,381 +0.08(+1.41%)
Oct 23, 2006 5.482 5.482 5.317 5.336 12,767 -0.15(-2.74%)
Oct 20, 2006 5.581 5.716 5.449 5.487 34,874 -0.25(-4.43%)
Oct 19, 2006 5.812 5.835 5.647 5.741 41,908 -0.06(-1.05%)
Oct 18, 2006 5.859 6.047 5.802 5.802 26,979 -0.03(-0.56%)
Oct 17, 2006 5.694 5.835 5.642 5.835 37,724 +0.25(+4.55%)
Oct 16, 2006 5.473 5.652 5.449 5.581 92,140 +0.13(+2.33%)
Oct 13, 2006 5.223 5.463 5.223 5.454 23,356 +0.11(+2.11%)
Oct 12, 2006 5.256 5.365 5.158 5.341 170,394 +0.08(+1.43%)
Oct 11, 2006 4.847 5.402 4.847 5.266 102,147 +0.36(+7.29%)
Oct 10, 2006 4.936 4.997 4.847 4.908 28,231 -0.06(-1.23%)
Oct 09, 2006 5.120 5.143 4.894 4.969 38,355 -0.11(-2.22%)
Oct 06, 2006 5.129 5.294 4.965 5.082 59,047 -0.03(-0.55%)
Oct 05, 2006 4.550 5.379 4.550 5.110 159,499 +0.60(+13.24%)
Oct 04, 2006 4.494 4.532 4.438 4.513 13,787 +0.01(+0.21%)
Oct 03, 2006 4.517 4.532 4.442 4.503 17,128 +0.02(+0.42%)
Oct 02, 2006 4.696 4.696 4.475 4.485 31,457 -0.13(-2.76%)
Sep 29, 2006 4.423 4.612 4.400 4.612 417,540 +0.17(+3.81%)
Sep 28, 2006 4.546 4.546 4.400 4.442 105,467 -0.15(-3.18%)
Sep 27, 2006 4.602 4.645 4.546 4.588 25,454 -0.06(-1.32%)
Sep 26, 2006 4.659 4.696 4.518 4.649 60,065 -0.05(-1.00%)
Sep 25, 2006 4.659 4.706 4.583 4.696 76,521 +0.10(+2.15%)
Sep 22, 2006 4.866 4.866 4.376 4.598 90,232 -0.20(-4.12%)
Sep 21, 2006 4.946 5.129 4.720 4.795 100,993 -0.09(-1.92%)
Sep 20, 2006 4.950 4.988 4.753 4.889 25,369 -0.08(-1.61%)
Sep 19, 2006 5.139 5.209 4.889 4.969 12,282 -0.12(-2.40%)
Sep 18, 2006 5.190 5.190 5.030 5.092 11,041 -0.08(-1.55%)
Sep 15, 2006 5.336 5.336 5.016 5.172 68,384 -0.10(-1.96%)
Sep 14, 2006 5.077 5.275 5.016 5.275 59,402 +0.15(+2.84%)
Sep 13, 2006 5.129 5.186 4.852 5.129 46,035 +0.08(+1.49%)
Sep 12, 2006 5.012 5.186 5.012 5.054 4,483 +0.00(+0.00%)
Sep 11, 2006 5.054 5.130 4.941 5.054 58,917 +0.00(+0.09%)
Sep 08, 2006 5.101 5.101 4.983 5.049 17,574 -0.03(-0.56%)
Sep 07, 2006 5.176 5.247 4.955 5.077 33,151 -0.10(-1.91%)
Sep 06, 2006 5.195 5.247 5.143 5.176 16,720 +0.00(+0.09%)
Sep 05, 2006 5.228 5.529 5.143 5.172 66,765 +0.02(+0.46%)
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.