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, 2009 8.066 8.066 7.694 7.948 437,422 -0.15(-1.80%)
Nov 27, 2009 7.948 8.244 7.948 8.094 104,328 -0.10(-1.21%)
Nov 25, 2009 8.395 8.404 8.150 8.193 110,896 -0.19(-2.25%)
Nov 24, 2009 8.404 8.489 8.282 8.381 102,062 -0.04(-0.50%)
Nov 23, 2009 8.263 8.484 8.263 8.423 149,001 +0.27(+3.29%)
Nov 20, 2009 8.146 8.226 8.052 8.155 166,354 -0.02(-0.23%)
Nov 19, 2009 8.136 8.226 8.066 8.174 170,430 -0.04(-0.52%)
Nov 18, 2009 8.235 8.235 8.080 8.216 187,652 +0.00(+0.00%)
Nov 17, 2009 8.136 8.301 8.048 8.216 228,899 +0.02(+0.23%)
Nov 16, 2009 8.127 8.268 8.066 8.197 296,470 +0.16(+1.93%)
Nov 13, 2009 7.788 8.094 7.717 8.042 327,035 +0.11(+1.42%)
Nov 12, 2009 8.291 8.306 7.924 7.929 479,602 -0.40(-4.86%)
Nov 11, 2009 8.541 8.541 8.277 8.334 245,944 -0.15(-1.77%)
Nov 10, 2009 8.729 8.762 8.287 8.484 378,657 -0.32(-3.58%)
Nov 09, 2009 9.143 9.143 8.611 8.800 360,167 -0.30(-3.26%)
Nov 06, 2009 8.847 9.176 8.842 9.096 1,333,961 +0.33(+3.81%)
Nov 05, 2009 8.795 8.870 8.668 8.762 479,972 +0.02(+0.22%)
Nov 04, 2009 8.729 8.819 8.649 8.743 464,453 +0.02(+0.22%)
Nov 03, 2009 8.701 8.753 8.607 8.724 246,690 -0.03(-0.32%)
Nov 02, 2009 8.833 8.884 8.602 8.753 297,664 +0.03(+0.32%)
Oct 30, 2009 8.748 8.870 8.706 8.724 352,249 -0.11(-1.23%)
Oct 29, 2009 8.851 8.866 8.715 8.833 305,629 +0.04(+0.43%)
Oct 28, 2009 8.819 9.021 8.757 8.795 326,769 -0.06(-0.69%)
Oct 27, 2009 8.691 8.941 8.691 8.856 290,994 +0.22(+2.56%)
Oct 26, 2009 8.804 8.922 8.630 8.635 208,016 -0.21(-2.34%)
Oct 23, 2009 8.809 8.936 8.753 8.842 357,502 +0.05(+0.59%)
Oct 22, 2009 8.541 8.814 8.508 8.790 300,803 +0.26(+3.09%)
Oct 21, 2009 8.499 8.804 8.466 8.527 421,354 +0.10(+1.23%)
Oct 20, 2009 8.461 8.508 8.353 8.423 255,233 -0.02(-0.22%)
Oct 19, 2009 8.428 8.475 8.287 8.442 179,916 +0.07(+0.79%)
Oct 16, 2009 8.207 8.440 8.188 8.376 277,198 +0.10(+1.25%)
Oct 15, 2009 8.188 8.291 8.164 8.273 310,073 -0.01(-0.17%)
Oct 14, 2009 8.334 8.419 8.235 8.287 187,641 +0.05(+0.57%)
Oct 13, 2009 8.235 8.244 8.141 8.240 91,586 -0.02(-0.28%)
Oct 12, 2009 8.282 8.404 8.235 8.263 116,836 -0.05(-0.62%)
Oct 09, 2009 8.033 8.362 7.915 8.315 378,015 +0.30(+3.76%)
Oct 08, 2009 8.052 8.183 7.995 8.014 289,147 -0.06(-0.70%)
Oct 07, 2009 8.000 8.150 7.920 8.070 254,466 +0.02(+0.23%)
Oct 06, 2009 8.000 8.141 7.962 8.052 193,940 +0.08(+0.94%)
Oct 05, 2009 7.953 8.028 7.783 7.976 191,600 +0.08(+1.07%)
Oct 02, 2009 7.896 8.009 7.816 7.892 201,626 -0.08(-1.06%)
Oct 01, 2009 8.099 8.141 7.976 7.976 162,546 -0.14(-1.74%)
Sep 30, 2009 8.150 8.150 7.957 8.117 271,513 -0.05(-0.63%)
Sep 29, 2009 8.160 8.259 8.066 8.169 121,585 +0.04(+0.46%)
Sep 28, 2009 8.028 8.226 8.028 8.132 125,277 +0.12(+1.47%)
Sep 25, 2009 7.953 8.037 7.901 8.014 66,414 +0.06(+0.71%)
Sep 24, 2009 7.995 8.052 7.901 7.957 109,776 -0.03(-0.35%)
Sep 23, 2009 8.099 8.221 7.906 7.986 266,434 -0.13(-1.57%)
Sep 22, 2009 8.268 8.362 8.066 8.113 179,591 -0.10(-1.26%)
Sep 21, 2009 8.254 8.480 8.117 8.216 131,346 -0.08(-1.02%)
Sep 18, 2009 7.943 8.306 7.924 8.301 442,067 +0.38(+4.81%)
Sep 17, 2009 7.906 7.995 7.760 7.920 205,186 +0.00(+0.00%)
Sep 16, 2009 7.967 7.976 7.847 7.920 99,240 -0.04(-0.53%)
Sep 15, 2009 8.099 8.103 7.859 7.962 206,531 -0.08(-0.99%)
Sep 14, 2009 7.939 8.127 7.637 8.042 113,174 +0.06(+0.71%)
Sep 11, 2009 7.906 8.221 7.906 7.986 166,992 -0.07(-0.82%)
Sep 10, 2009 8.014 8.089 7.962 8.052 113,899 +0.01(+0.12%)
Sep 09, 2009 7.910 8.103 7.863 8.042 104,013 +0.11(+1.36%)
Sep 08, 2009 8.103 8.103 7.859 7.934 156,989 -0.12(-1.52%)
Sep 04, 2009 7.990 8.108 7.844 8.056 169,132 +0.06(+0.71%)
Sep 03, 2009 7.962 8.028 7.826 8.000 108,790 +0.12(+1.55%)
Sep 02, 2009 7.873 7.962 7.788 7.877 409,534 -0.04(-0.48%)
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.