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

Amerisafe Inc (NQ: AMSF )

46.87 -0.56 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2011 11.04 11.12 10.93 10.94 131,030 -0.10(-0.89%)
Dec 29, 2011 11.00 11.14 10.92 11.04 123,736 +0.03(+0.30%)
Dec 28, 2011 11.17 11.18 10.92 11.00 91,767 -0.13(-1.14%)
Dec 27, 2011 11.16 11.20 10.85 11.13 76,235 -0.05(-0.42%)
Dec 23, 2011 11.28 11.34 11.15 11.18 54,034 -0.04(-0.34%)
Dec 21, 2011 11.23 11.35 11.17 11.21 92,030 -0.02(-0.17%)
Dec 20, 2011 10.94 11.28 10.93 11.23 239,182 +0.41(+3.78%)
Dec 19, 2011 11.01 11.12 10.78 10.82 188,237 -0.11(-0.99%)
Dec 16, 2011 11.13 11.21 10.87 10.93 294,607 -0.11(-0.98%)
Dec 15, 2011 10.95 11.11 10.95 11.04 63,194 +0.22(+2.00%)
Dec 14, 2011 10.55 10.88 10.55 10.82 124,712 +0.18(+1.68%)
Dec 13, 2011 10.87 10.99 10.57 10.64 93,742 -0.16(-1.44%)
Dec 12, 2011 10.90 10.90 10.66 10.80 93,193 -0.24(-2.21%)
Dec 09, 2011 10.81 11.10 10.56 11.04 115,415 +0.27(+2.53%)
Dec 08, 2011 11.12 11.12 10.75 10.77 104,660 -0.40(-3.54%)
Dec 07, 2011 11.24 11.24 10.92 11.17 118,234 -0.09(-0.83%)
Dec 06, 2011 11.14 11.38 11.10 11.26 139,351 +0.11(+1.01%)
Dec 05, 2011 11.26 11.27 11.08 11.15 154,513 -0.01(-0.13%)
Dec 02, 2011 11.29 11.29 11.04 11.16 110,039 -0.04(-0.38%)
Dec 01, 2011 10.96 11.46 10.84 11.20 322,790 +0.18(+1.62%)
Nov 30, 2011 10.45 11.03 10.45 11.03 419,362 +0.35(+3.31%)
Nov 29, 2011 10.72 10.72 10.51 10.67 148,586 -0.03(-0.26%)
Nov 28, 2011 10.40 10.70 10.40 10.70 193,594 +0.54(+5.32%)
Nov 25, 2011 10.40 10.48 10.16 10.16 65,350 -0.28(-2.70%)
Nov 23, 2011 10.41 10.52 10.38 10.44 161,926 -0.02(-0.18%)
Nov 22, 2011 10.45 10.56 10.35 10.46 164,020 +0.03(+0.27%)
Nov 21, 2011 10.49 10.68 10.36 10.43 116,077 -0.22(-2.07%)
Nov 18, 2011 10.57 10.67 10.51 10.65 62,040 +0.05(+0.49%)
Nov 17, 2011 10.75 10.80 10.55 10.60 83,977 -0.11(-1.05%)
Nov 16, 2011 10.98 11.08 10.71 10.72 80,905 -0.35(-3.15%)
Nov 15, 2011 10.96 11.15 10.95 11.06 223,310 +0.03(+0.26%)
Nov 14, 2011 11.06 11.07 10.96 11.04 106,393 -0.05(-0.47%)
Nov 11, 2011 11.05 11.20 10.97 11.09 110,162 +0.11(+1.03%)
Nov 10, 2011 11.01 11.32 10.89 10.97 69,272 +0.05(+0.47%)
Nov 09, 2011 11.23 11.33 10.92 10.92 126,209 -0.46(-4.05%)
Nov 08, 2011 11.18 11.45 11.09 11.38 211,785 +0.24(+2.15%)
Nov 07, 2011 11.06 11.20 10.93 11.14 214,475 +0.05(+0.47%)
Nov 04, 2011 11.13 11.26 11.03 11.09 94,037 -0.15(-1.34%)
Nov 03, 2011 11.35 11.44 10.95 11.24 315,200 -0.04(-0.38%)
Nov 02, 2011 11.14 11.67 10.84 11.28 482,963 +1.09(+10.66%)
Nov 01, 2011 9.864 10.42 9.864 10.20 377,118 +0.06(+0.60%)
Oct 31, 2011 10.02 10.24 9.996 10.14 107,416 -0.03(-0.28%)
Oct 28, 2011 10.16 10.28 10.09 10.16 164,584 -0.06(-0.60%)
Oct 27, 2011 10.12 10.32 9.902 10.23 273,745 +0.36(+3.67%)
Oct 26, 2011 9.638 9.949 9.591 9.864 181,302 +0.29(+3.00%)
Oct 25, 2011 9.723 9.723 9.530 9.577 158,650 -0.19(-1.97%)
Oct 24, 2011 9.615 9.864 9.506 9.770 94,141 +0.17(+1.81%)
Oct 21, 2011 9.695 9.695 9.389 9.596 204,164 +0.01(+0.10%)
Oct 20, 2011 9.351 9.615 9.187 9.586 133,841 +0.26(+2.83%)
Oct 19, 2011 9.492 9.572 9.295 9.323 88,448 -0.14(-1.49%)
Oct 18, 2011 9.271 9.544 8.824 9.464 134,281 +0.25(+2.76%)
Oct 17, 2011 9.408 9.445 9.191 9.210 123,494 -0.29(-3.02%)
Oct 14, 2011 9.427 9.521 9.201 9.497 185,284 +0.10(+1.05%)
Oct 13, 2011 9.544 9.544 9.318 9.398 69,177 -0.15(-1.58%)
Oct 12, 2011 9.417 9.629 9.238 9.549 209,204 +0.22(+2.32%)
Oct 11, 2011 9.431 9.459 9.229 9.332 265,750 -0.18(-1.93%)
Oct 10, 2011 9.445 9.535 9.229 9.516 105,196 +0.30(+3.21%)
Oct 07, 2011 9.300 9.332 9.135 9.220 165,289 -0.09(-0.96%)
Oct 06, 2011 9.422 9.582 9.177 9.309 103,449 -0.15(-1.54%)
Oct 05, 2011 9.173 9.530 9.088 9.455 122,036 +0.26(+2.87%)
Oct 04, 2011 8.523 9.210 8.517 9.191 353,023 +0.67(+7.84%)
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.