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

Amerisafe Inc (NQ: AMSF )

46.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2008 7.159 7.658 7.009 7.620 158,404 +0.43(+5.95%)
Nov 26, 2008 6.538 7.235 6.538 7.192 683,109 +0.48(+7.22%)
Nov 25, 2008 7.051 7.333 6.656 6.708 960,135 -0.50(-6.98%)
Nov 24, 2008 6.280 7.216 6.280 7.211 498,208 +0.97(+15.61%)
Nov 21, 2008 6.218 6.421 5.885 6.237 690,033 +0.08(+1.22%)
Nov 20, 2008 6.548 6.910 6.139 6.162 303,331 -0.45(-6.83%)
Nov 19, 2008 7.206 7.352 6.600 6.614 382,498 -0.68(-9.35%)
Nov 18, 2008 7.122 7.352 6.882 7.296 287,721 +0.24(+3.33%)
Nov 17, 2008 7.437 7.437 7.060 7.060 263,035 -0.45(-6.01%)
Nov 14, 2008 8.001 8.373 7.437 7.512 265,025 -0.67(-8.17%)
Nov 13, 2008 7.423 8.279 7.060 8.180 236,892 +0.82(+11.19%)
Nov 12, 2008 7.282 7.902 7.122 7.357 197,618 -0.08(-1.14%)
Nov 11, 2008 7.291 7.705 7.173 7.441 270,233 +0.05(+0.70%)
Nov 10, 2008 7.757 8.222 7.291 7.390 284,885 -0.23(-2.96%)
Nov 07, 2008 7.569 8.368 7.371 7.616 255,305 +0.48(+6.79%)
Nov 06, 2008 7.089 7.493 7.056 7.131 277,189 -0.08(-1.04%)
Nov 05, 2008 7.587 7.747 7.171 7.206 251,008 -0.55(-7.10%)
Nov 04, 2008 8.161 8.232 7.531 7.757 215,501 -0.30(-3.74%)
Nov 03, 2008 7.982 8.462 7.761 8.058 306,918 -0.05(-0.64%)
Oct 31, 2008 7.921 8.410 7.432 8.109 249,707 +0.12(+1.53%)
Oct 30, 2008 7.766 7.992 7.484 7.987 201,105 +0.48(+6.32%)
Oct 29, 2008 7.521 7.997 7.352 7.512 392,339 -0.52(-6.50%)
Oct 28, 2008 7.239 8.034 6.854 8.034 334,689 +1.04(+14.86%)
Oct 27, 2008 7.310 7.498 6.839 6.995 268,507 -0.40(-5.41%)
Oct 24, 2008 6.538 7.550 6.350 7.394 408,060 +0.24(+3.42%)
Oct 23, 2008 7.060 7.187 6.741 7.150 185,086 +0.13(+1.88%)
Oct 22, 2008 7.169 7.413 6.905 7.018 254,910 -0.28(-3.87%)
Oct 21, 2008 7.108 7.700 7.108 7.300 240,379 +0.03(+0.45%)
Oct 20, 2008 7.075 7.314 6.661 7.267 225,767 +0.27(+3.83%)
Oct 17, 2008 7.282 7.775 6.468 6.999 494,137 -0.52(-6.94%)
Oct 16, 2008 6.943 7.679 6.407 7.521 384,303 +0.67(+9.82%)
Oct 15, 2008 7.286 7.865 6.806 6.849 243,991 -0.69(-9.11%)
Oct 14, 2008 7.893 7.893 7.319 7.536 419,980 -0.19(-2.50%)
Oct 13, 2008 7.601 7.808 6.689 7.728 281,401 +0.69(+9.75%)
Oct 10, 2008 6.280 7.136 6.190 7.042 527,056 +0.67(+10.56%)
Oct 09, 2008 7.103 7.103 6.115 6.369 579,052 -0.55(-7.89%)
Oct 08, 2008 6.684 7.737 6.679 6.915 150,387 +0.01(+0.14%)
Oct 07, 2008 7.512 7.766 6.731 6.905 220,363 -0.60(-7.96%)
Oct 06, 2008 7.837 8.575 7.362 7.503 237,271 -0.46(-5.79%)
Oct 03, 2008 8.321 9.154 7.898 7.964 182,737 -0.16(-1.91%)
Oct 02, 2008 8.443 8.768 8.119 8.119 113,279 -0.34(-4.00%)
Oct 01, 2008 8.349 9.041 8.157 8.458 206,598 -0.10(-1.21%)
Sep 30, 2008 9.238 9.238 8.561 8.561 577,251 -0.14(-1.62%)
Sep 29, 2008 9.140 9.318 0.0047 8.702 185,360 -0.61(-6.52%)
Sep 26, 2008 8.933 9.314 8.712 9.309 143,461 +0.22(+2.38%)
Sep 25, 2008 8.716 9.220 8.359 9.093 217,997 +0.48(+5.57%)
Sep 24, 2008 9.022 9.267 8.491 8.613 173,026 -0.41(-4.54%)
Sep 23, 2008 9.314 9.314 8.787 9.022 191,047 +0.24(+2.68%)
Sep 22, 2008 9.314 9.314 8.787 8.787 154,048 -0.53(-5.66%)
Sep 19, 2008 10.08 10.16 8.156 9.314 822,216 +0.78(+9.09%)
Sep 18, 2008 8.867 8.867 8.260 8.537 540,124 -0.16(-1.79%)
Sep 17, 2008 9.008 9.173 8.467 8.693 473,358 -0.59(-6.34%)
Sep 16, 2008 8.697 9.309 8.641 9.281 360,123 +0.32(+3.62%)
Sep 15, 2008 9.097 9.408 8.585 8.956 275,229 -0.44(-4.66%)
Sep 12, 2008 9.304 9.445 9.149 9.394 228,278 -0.04(-0.40%)
Sep 11, 2008 9.149 9.436 8.970 9.431 327,856 +0.06(+0.60%)
Sep 10, 2008 9.191 9.459 8.961 9.375 237,101 +0.31(+3.37%)
Sep 09, 2008 9.422 9.643 9.055 9.069 333,311 -0.30(-3.16%)
Sep 08, 2008 9.031 9.610 9.031 9.365 671,846 +0.46(+5.18%)
Sep 05, 2008 8.754 8.994 8.702 8.904 229,452 +0.10(+1.18%)
Sep 04, 2008 8.937 8.937 8.641 8.801 244,486 -0.15(-1.63%)
Sep 03, 2008 8.749 9.050 8.749 8.947 368,976 +0.20(+2.26%)
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.