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 (%)
May 31, 2007 8.654 8.734 8.597 8.701 361,021 +0.00(+0.00%)
May 30, 2007 8.823 8.847 8.343 8.701 399,164 -0.18(-2.01%)
May 29, 2007 8.964 8.964 8.870 8.880 95,521 -0.08(-0.94%)
May 25, 2007 9.153 9.153 8.957 8.964 209,625 -0.20(-2.16%)
May 24, 2007 9.242 9.242 9.120 9.162 233,026 -0.08(-0.82%)
May 23, 2007 9.011 9.275 8.941 9.237 303,275 +0.26(+2.94%)
May 22, 2007 8.819 9.044 8.729 8.974 173,786 +0.08(+0.90%)
May 21, 2007 8.931 8.931 8.804 8.894 151,426 -0.04(-0.42%)
May 18, 2007 8.922 8.974 8.748 8.931 296,037 +0.01(+0.11%)
May 17, 2007 9.035 9.167 8.851 8.922 218,652 -0.09(-0.99%)
May 16, 2007 9.059 9.110 8.983 9.011 139,772 +0.00(+0.00%)
May 15, 2007 9.035 9.219 9.011 9.011 185,688 -0.01(-0.10%)
May 14, 2007 9.016 9.266 8.979 9.021 187,050 +0.00(+0.05%)
May 11, 2007 8.819 9.063 8.706 9.016 142,458 +0.17(+1.91%)
May 10, 2007 9.115 9.115 8.809 8.847 318,609 -0.26(-2.89%)
May 09, 2007 8.550 9.275 8.475 9.110 706,052 +0.64(+7.56%)
May 08, 2007 9.341 9.341 8.141 8.470 1,770,792 -0.94(-10.00%)
May 07, 2007 9.454 9.562 9.350 9.411 348,692 +0.00(+0.05%)
May 04, 2007 9.411 9.421 9.341 9.407 162,251 +0.00(+0.00%)
May 03, 2007 9.430 9.482 9.379 9.407 433,089 +0.04(+0.45%)
May 02, 2007 9.426 9.567 9.364 9.364 663,965 +0.01(+0.10%)
May 01, 2007 9.459 9.524 9.270 9.355 212,664 -0.12(-1.24%)
Apr 30, 2007 9.313 9.623 9.313 9.473 467,079 +0.16(+1.77%)
Apr 27, 2007 9.327 9.341 9.171 9.308 270,514 -0.02(-0.20%)
Apr 26, 2007 8.988 9.411 8.988 9.327 514,957 +0.34(+3.82%)
Apr 25, 2007 8.993 9.059 8.955 8.983 749,061 +0.02(+0.21%)
Apr 24, 2007 8.993 9.049 8.913 8.964 738,890 -0.08(-0.88%)
Apr 23, 2007 8.988 9.101 8.964 9.044 481,188 +0.08(+0.89%)
Apr 20, 2007 9.044 9.073 8.903 8.964 904,561 +0.00(+0.00%)
Apr 19, 2007 8.847 9.026 8.786 8.964 704,290 +0.12(+1.33%)
Apr 18, 2007 8.644 8.941 8.409 8.847 1,308,751 +0.18(+2.12%)
Apr 17, 2007 8.701 8.776 8.546 8.663 260,263 -0.06(-0.70%)
Apr 16, 2007 8.447 8.884 8.447 8.724 552,022 +0.23(+2.71%)
Apr 13, 2007 8.550 8.569 8.386 8.494 452,977 -0.08(-0.93%)
Apr 12, 2007 8.555 8.611 8.503 8.574 365,010 +0.03(+0.33%)
Apr 11, 2007 8.442 8.569 8.442 8.546 429,682 +0.11(+1.28%)
Apr 10, 2007 8.470 8.503 8.400 8.437 463,239 -0.00(-0.06%)
Apr 09, 2007 8.475 8.588 8.400 8.442 248,866 -0.00(-0.06%)
Apr 05, 2007 8.433 8.602 8.371 8.447 680,419 -0.01(-0.17%)
Apr 04, 2007 8.640 8.663 8.381 8.461 771,729 -0.15(-1.75%)
Apr 03, 2007 8.574 8.734 8.536 8.611 497,723 +0.00(+0.00%)
Apr 02, 2007 8.946 8.946 8.456 8.611 756,212 -0.26(-2.92%)
Mar 30, 2007 9.082 9.124 8.795 8.870 437,611 -0.19(-2.08%)
Mar 29, 2007 9.035 9.077 8.993 9.059 1,395,781 +0.07(+0.79%)
Mar 28, 2007 8.823 9.073 8.795 8.988 497,650 +0.10(+1.17%)
Mar 27, 2007 8.894 8.931 8.814 8.884 467,829 -0.02(-0.21%)
Mar 26, 2007 8.823 8.927 8.786 8.903 452,214 +0.10(+1.12%)
Mar 23, 2007 8.847 8.856 8.776 8.804 385,957 +0.00(+0.05%)
Mar 22, 2007 8.729 8.814 8.654 8.800 471,457 +0.11(+1.30%)
Mar 21, 2007 8.611 8.913 8.597 8.687 712,835 +0.09(+1.04%)
Mar 20, 2007 8.531 8.630 8.513 8.597 187,195 +0.08(+1.00%)
Mar 19, 2007 8.621 8.621 8.503 8.513 218,718 -0.02(-0.28%)
Mar 16, 2007 8.550 8.574 8.508 8.536 147,020 +0.02(+0.22%)
Mar 15, 2007 8.244 8.609 8.244 8.517 453,530 +0.29(+3.49%)
Mar 14, 2007 8.310 8.315 8.033 8.230 379,025 -0.13(-1.58%)
Mar 13, 2007 8.583 8.564 8.329 8.362 229,148 -0.22(-2.58%)
Mar 12, 2007 8.621 8.649 8.517 8.583 808,907 +0.07(+0.77%)
Mar 09, 2007 8.635 8.654 8.423 8.517 282,808 -0.07(-0.82%)
Mar 08, 2007 8.324 8.588 8.320 8.588 565,848 +0.29(+3.46%)
Mar 07, 2007 7.948 8.390 7.882 8.301 1,060,358 +0.30(+3.76%)
Mar 06, 2007 7.882 8.094 7.703 8.000 1,682,863 -0.30(-3.57%)
Mar 05, 2007 8.357 8.414 8.122 8.296 558,402 -0.01(-0.11%)
Mar 02, 2007 8.169 8.428 8.113 8.306 499,542 +0.04(+0.51%)
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.