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

Amerisafe Inc (NQ: AMSF )

47.49 -0.12 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2006 5.692 6.750 5.560 5.852 160,387 +0.25(+4.54%)
Jun 29, 2006 5.494 5.645 5.494 5.598 20,833 +0.09(+1.62%)
Jun 28, 2006 5.456 5.518 5.409 5.508 31,771 +0.17(+3.17%)
Jun 27, 2006 5.306 5.339 5.127 5.339 6,129 +0.21(+4.13%)
Jun 26, 2006 5.184 5.184 5.127 5.127 3,614 -0.03(-0.64%)
Jun 23, 2006 5.132 5.324 5.127 5.160 4,668 -0.17(-3.26%)
Jun 22, 2006 5.320 5.334 5.141 5.334 7,143 +0.00(+0.00%)
Jun 21, 2006 5.306 5.424 5.127 5.334 88,642 +0.12(+2.25%)
Jun 20, 2006 5.099 5.499 4.944 5.217 119,886 +0.04(+0.73%)
Jun 19, 2006 4.967 5.565 4.821 5.179 83,631 +0.16(+3.19%)
Jun 16, 2006 5.108 5.414 4.963 5.019 91,584 -0.27(-5.16%)
Jun 15, 2006 5.010 5.480 4.911 5.292 417,852 +0.19(+3.69%)
Jun 14, 2006 5.257 5.456 5.000 5.104 196,511 -0.17(-3.30%)
Jun 13, 2006 5.409 5.409 5.264 5.278 5,999 -0.13(-2.43%)
Jun 12, 2006 5.315 5.616 5.268 5.409 266,321 +0.09(+1.68%)
Jun 09, 2006 5.297 5.485 5.254 5.320 71,726 -0.08(-1.57%)
Jun 08, 2006 5.358 5.480 5.292 5.405 34,371 +0.10(+1.86%)
Jun 07, 2006 5.593 5.696 5.297 5.306 454,918 -0.29(-5.21%)
Jun 06, 2006 5.598 5.645 5.555 5.598 63,237 +0.04(+0.76%)
Jun 05, 2006 5.297 5.594 5.245 5.555 158,518 +0.23(+4.33%)
Jun 02, 2006 5.447 5.569 5.226 5.325 256,151 -0.10(-1.82%)
Jun 01, 2006 5.250 5.541 5.250 5.424 153,297 +0.13(+2.49%)
May 31, 2006 5.297 5.626 5.038 5.292 240,585 -0.02(-0.44%)
May 30, 2006 5.452 5.551 5.231 5.315 95,525 -0.23(-4.16%)
May 26, 2006 5.480 5.687 5.424 5.546 95,729 +0.04(+0.68%)
May 25, 2006 5.174 5.753 4.963 5.508 395,549 +0.25(+4.74%)
May 24, 2006 5.391 5.762 5.090 5.259 104,363 -0.20(-3.62%)
May 23, 2006 5.475 5.475 5.320 5.456 3,486 +0.06(+1.13%)
May 22, 2006 5.306 5.424 5.297 5.395 4,383 -0.10(-1.80%)
May 19, 2006 5.489 5.593 5.292 5.494 6,305 -0.03(-0.60%)
May 18, 2006 5.767 5.767 5.292 5.527 8,952 -0.12(-2.08%)
May 17, 2006 5.814 5.814 5.645 5.645 25,598 -0.13(-2.20%)
May 16, 2006 5.692 5.979 5.692 5.772 23,385 +0.00(+0.00%)
May 15, 2006 6.030 6.091 5.739 5.772 39,578 -0.34(-5.62%)
May 12, 2006 5.927 6.270 5.725 6.115 71,992 +0.24(+4.00%)
May 11, 2006 6.115 6.115 5.786 5.880 27,305 -0.18(-3.03%)
May 10, 2006 5.852 6.124 5.814 6.063 54,954 +0.30(+5.22%)
May 09, 2006 5.245 5.762 4.916 5.762 12,763 +0.29(+5.24%)
May 08, 2006 5.198 5.475 5.198 5.475 2,629 +0.18(+3.47%)
May 05, 2006 5.315 5.475 5.127 5.292 40,526 -0.02(-0.44%)
May 04, 2006 5.471 5.471 5.141 5.315 23,990 -0.10(-1.91%)
May 03, 2006 5.170 5.466 5.043 5.419 9,307 +0.20(+3.78%)
May 02, 2006 5.235 5.588 4.845 5.221 215,818 -0.20(-3.65%)
May 01, 2006 5.579 5.583 5.118 5.419 67,115 -0.08(-1.54%)
Apr 28, 2006 6.068 6.068 5.504 5.504 43,156 -0.35(-6.02%)
Apr 27, 2006 5.640 6.059 5.640 5.856 15,831 +0.17(+2.98%)
Apr 26, 2006 5.598 6.091 5.456 5.687 21,977 +0.04(+0.75%)
Apr 25, 2006 5.983 5.983 5.546 5.645 20,417 +0.00(+0.00%)
Apr 24, 2006 5.645 5.713 5.569 5.645 1,001 +0.04(+0.67%)
Apr 21, 2006 5.598 5.651 5.598 5.607 9,205 -0.01(-0.25%)
Apr 20, 2006 5.607 5.621 5.456 5.621 15,432 -0.16(-2.79%)
Apr 19, 2006 5.880 5.903 5.739 5.782 4,353 +0.14(+2.44%)
Apr 18, 2006 5.649 5.833 5.640 5.645 37,645 -0.24(-4.00%)
Apr 17, 2006 5.645 5.880 5.607 5.880 16,507 +0.24(+4.17%)
Apr 13, 2006 5.638 5.692 5.574 5.645 22,638 +0.01(+0.12%)
Apr 12, 2006 5.640 5.640 5.598 5.638 1,498 -0.01(-0.12%)
Apr 11, 2006 5.805 5.805 5.645 5.645 10,942 -0.08(-1.32%)
Apr 10, 2006 5.725 5.762 5.720 5.720 3,932 -0.03(-0.49%)
Apr 07, 2006 5.607 5.807 5.607 5.748 2,697 +0.10(+1.83%)
Apr 06, 2006 5.598 5.645 5.598 5.645 21,550 -0.02(-0.41%)
Apr 05, 2006 5.866 5.968 5.640 5.668 15,251 -0.20(-3.37%)
Apr 04, 2006 5.656 5.918 5.640 5.866 18,006 +0.22(+3.92%)
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.