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 (%)
Nov 30, 2007 7.440 7.506 7.181 7.181 298,058 -0.17(-2.30%)
Nov 29, 2007 7.110 7.435 7.089 7.350 244,272 +0.22(+3.10%)
Nov 28, 2007 7.044 7.200 6.932 7.129 513,665 +0.15(+2.09%)
Nov 27, 2007 6.724 7.030 6.706 6.983 230,548 +0.20(+2.91%)
Nov 26, 2007 7.430 7.430 6.673 6.786 451,747 -0.69(-9.19%)
Nov 23, 2007 6.960 7.524 6.870 7.473 97,020 +0.55(+7.88%)
Nov 21, 2007 7.200 7.289 6.894 6.927 251,992 -0.39(-5.34%)
Nov 20, 2007 7.209 7.374 7.002 7.317 251,859 +0.08(+1.04%)
Nov 19, 2007 7.576 7.619 7.233 7.242 264,634 -0.38(-5.00%)
Nov 16, 2007 7.557 7.722 7.294 7.623 250,617 +0.06(+0.75%)
Nov 15, 2007 7.774 7.892 7.412 7.567 160,672 -0.20(-2.55%)
Nov 14, 2007 7.689 7.929 7.689 7.764 215,299 +0.13(+1.66%)
Nov 13, 2007 7.510 7.755 7.510 7.637 316,280 +0.17(+2.27%)
Nov 12, 2007 7.637 7.896 7.407 7.468 289,642 -0.15(-1.92%)
Nov 09, 2007 7.322 7.699 7.322 7.614 526,014 +0.20(+2.73%)
Nov 08, 2007 7.200 7.520 6.950 7.412 447,444 +0.46(+6.56%)
Nov 07, 2007 7.162 7.176 6.939 6.955 397,405 -0.28(-3.90%)
Nov 06, 2007 7.176 7.256 6.983 7.237 235,629 +0.03(+0.46%)
Nov 05, 2007 7.077 7.346 6.969 7.204 169,950 +0.00(+0.00%)
Nov 02, 2007 7.332 7.379 6.979 7.204 207,109 -0.04(-0.58%)
Nov 01, 2007 7.501 7.706 7.209 7.247 323,488 -0.36(-4.76%)
Oct 31, 2007 7.567 7.774 7.426 7.609 249,668 +0.06(+0.81%)
Oct 30, 2007 7.572 7.623 7.426 7.548 214,746 -0.10(-1.29%)
Oct 29, 2007 7.779 8.066 7.590 7.647 250,269 -0.14(-1.75%)
Oct 26, 2007 7.741 7.854 7.628 7.783 204,886 +0.16(+2.10%)
Oct 25, 2007 7.802 8.136 7.553 7.623 254,090 -0.18(-2.29%)
Oct 24, 2007 8.127 8.301 7.722 7.802 274,720 -0.37(-4.55%)
Oct 23, 2007 7.915 8.207 7.844 8.174 360,409 +0.29(+3.64%)
Oct 22, 2007 7.388 7.934 7.388 7.887 334,060 +0.37(+4.95%)
Oct 19, 2007 7.854 7.854 7.449 7.515 251,223 -0.34(-4.31%)
Oct 18, 2007 7.859 7.920 7.788 7.854 130,825 -0.03(-0.36%)
Oct 17, 2007 7.976 7.976 7.619 7.882 347,455 -0.00(-0.06%)
Oct 16, 2007 7.943 7.953 7.717 7.887 319,801 -0.09(-1.18%)
Oct 15, 2007 7.628 7.995 7.506 7.981 446,742 +0.35(+4.56%)
Oct 12, 2007 7.294 7.647 7.294 7.633 259,485 +0.34(+4.65%)
Oct 11, 2007 7.581 7.595 7.284 7.294 378,763 -0.20(-2.70%)
Oct 10, 2007 7.421 7.689 7.421 7.496 270,519 +0.03(+0.44%)
Oct 09, 2007 7.722 7.760 7.303 7.463 1,124,231 -0.50(-6.26%)
Oct 08, 2007 7.981 8.282 7.837 7.962 173,401 -0.32(-3.86%)
Oct 05, 2007 8.320 8.470 8.221 8.282 185,586 +0.07(+0.86%)
Oct 04, 2007 8.155 8.240 8.066 8.211 136,862 +0.10(+1.28%)
Oct 03, 2007 8.296 8.470 7.887 8.108 260,180 -0.21(-2.55%)
Oct 02, 2007 8.235 8.536 8.094 8.320 336,368 +0.06(+0.68%)
Oct 01, 2007 7.783 8.263 7.609 8.263 414,511 +0.48(+6.17%)
Sep 28, 2007 8.268 8.268 7.684 7.783 360,509 -0.45(-5.43%)
Sep 27, 2007 8.249 8.310 8.042 8.230 259,028 +0.05(+0.58%)
Sep 26, 2007 8.042 8.616 7.995 8.183 294,698 +0.21(+2.66%)
Sep 25, 2007 8.296 8.367 7.877 7.971 267,699 -0.35(-4.24%)
Sep 24, 2007 8.503 8.659 8.282 8.324 873,839 -0.15(-1.72%)
Sep 21, 2007 8.367 8.659 8.329 8.470 736,243 +0.18(+2.21%)
Sep 20, 2007 8.324 8.419 8.122 8.287 272,206 -0.03(-0.40%)
Sep 19, 2007 8.188 8.668 8.108 8.320 584,334 +0.18(+2.26%)
Sep 18, 2007 7.590 8.301 7.590 8.136 365,562 +0.56(+7.32%)
Sep 17, 2007 7.529 7.694 7.506 7.581 288,898 +0.05(+0.69%)
Sep 14, 2007 7.496 7.633 7.313 7.529 229,994 -0.10(-1.36%)
Sep 13, 2007 7.473 7.830 7.454 7.633 228,955 +0.14(+1.88%)
Sep 12, 2007 7.501 7.684 7.360 7.492 253,597 -0.01(-0.13%)
Sep 11, 2007 7.567 7.722 7.459 7.501 222,095 -0.04(-0.50%)
Sep 10, 2007 7.774 7.788 7.059 7.539 245,641 -0.25(-3.20%)
Sep 07, 2007 7.699 7.882 7.647 7.788 197,620 +0.05(+0.67%)
Sep 06, 2007 7.590 7.788 7.486 7.736 248,866 +0.17(+2.24%)
Sep 05, 2007 7.779 7.783 7.510 7.567 179,761 -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.