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

Amerisafe Inc (NQ: AMSF )

45.60 +0.62 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 29, 2003 1.035 1.059 0.9411 0.9411 19,125 +0.02(+2.56%)
Aug 28, 2003 0.9176 0.9176 0.9176 0.9176 4,887 -0.02(-2.50%)
Aug 27, 2003 0.9411 0.9647 0.9411 0.9411 7,437 -0.02(-2.44%)
Aug 26, 2003 0.9411 1.035 0.9411 0.9647 18,700 +0.02(+2.50%)
Aug 25, 2003 0.9411 0.9411 0.9411 0.9411 850 +0.00(+0.00%)
Aug 22, 2003 0.9176 1.035 0.9176 0.9411 22,738 +0.02(+2.56%)
Aug 20, 2003 0.8470 0.9176 0.8470 0.9176 12,325 -0.02(-2.01%)
Aug 19, 2003 0.8470 0.9411 0.8470 0.9364 25,925 +0.04(+4.74%)
Aug 18, 2003 0.8235 0.8941 0.8235 0.8941 850 -0.05(-5.00%)
Aug 15, 2003 0.9411 0.9411 0.9176 0.9411 16,150 +0.02(+2.56%)
Aug 14, 2003 1.012 1.012 0.9176 0.9176 21,463 -0.05(-4.88%)
Aug 13, 2003 0.9411 0.9647 0.9176 0.9647 14,025 +0.02(+2.50%)
Aug 12, 2003 0.9411 0.9411 0.9411 0.9411 1,275 -0.04(-3.85%)
Aug 11, 2003 0.9411 0.9882 0.9411 0.9788 25,288 +0.04(+4.00%)
Aug 08, 2003 1.012 1.035 0.9411 0.9411 17,850 -0.07(-6.98%)
Aug 07, 2003 1.035 1.082 1.012 1.012 62,902 -0.09(-8.51%)
Aug 06, 2003 1.082 1.106 1.035 1.106 7,225 -0.02(-2.08%)
Aug 05, 2003 1.129 1.129 1.129 1.129 425 +0.00(+0.00%)
Aug 04, 2003 1.082 1.129 1.082 1.129 46,539 +0.00(+0.00%)
Aug 01, 2003 1.035 1.153 1.035 1.129 11,475 +0.00(+0.00%)
Jul 31, 2003 1.143 1.200 0.9411 1.129 39,313 -0.05(-4.00%)
Jul 30, 2003 1.129 1.176 1.129 1.176 76,927 -0.00(-0.40%)
Jul 29, 2003 1.238 1.247 1.176 1.181 18,913 -0.07(-5.28%)
Jul 28, 2003 1.238 1.271 1.238 1.247 14,025 +0.00(+0.00%)
Jul 25, 2003 1.238 1.247 1.238 1.247 6,375 -0.02(-1.85%)
Jul 24, 2003 1.271 1.271 1.271 1.271 15,087 +0.00(+0.00%)
Jul 23, 2003 1.223 1.341 1.223 1.271 49,301 +0.02(+1.89%)
Jul 22, 2003 1.247 1.247 1.223 1.247 6,375 +0.09(+8.16%)
Jul 21, 2003 1.271 1.271 1.153 1.153 32,513 -0.12(-9.26%)
Jul 18, 2003 1.247 1.365 1.247 1.271 19,763 +0.02(+1.89%)
Jul 17, 2003 1.271 1.271 1.223 1.247 10,200 -0.09(-6.69%)
Jul 16, 2003 1.271 1.336 1.271 1.336 87,340 +0.07(+5.19%)
Jul 15, 2003 1.318 1.341 1.200 1.271 59,076 -0.05(-3.57%)
Jul 14, 2003 1.341 1.402 1.318 1.318 24,863 +0.02(+1.82%)
Jul 11, 2003 1.294 1.341 1.294 1.294 6,162 -0.09(-6.78%)
Jul 10, 2003 1.294 1.388 1.294 1.388 12,112 +0.05(+3.51%)
Jul 09, 2003 1.271 1.365 1.200 1.341 49,939 -0.02(-1.72%)
Jul 08, 2003 1.412 1.412 1.318 1.365 46,326 -0.04(-2.68%)
Jul 07, 2003 1.294 1.412 1.294 1.402 60,776 -0.01(-0.67%)
Jul 03, 2003 1.412 1.435 1.294 1.412 25,075 +0.00(+0.00%)
Jul 02, 2003 1.506 1.576 1.412 1.412 168,305 -0.00(-0.33%)
Jul 01, 2003 1.412 1.506 1.412 1.416 37,401 +0.00(+0.33%)
Jun 30, 2003 1.294 1.482 1.294 1.412 25,500 +0.14(+11.11%)
Jun 27, 2003 1.294 1.318 1.271 1.271 8,712 -0.04(-3.40%)
Jun 26, 2003 1.294 1.388 1.294 1.315 45,051 -0.07(-5.25%)
Jun 25, 2003 1.388 1.506 1.294 1.388 29,963 +0.00(+0.00%)
Jun 24, 2003 1.529 1.529 1.388 1.388 46,539 -0.07(-4.84%)
Jun 23, 2003 1.355 1.623 1.355 1.459 46,751 +0.07(+5.09%)
Jun 20, 2003 1.355 1.435 1.355 1.388 57,164 -0.02(-1.67%)
Jun 19, 2003 1.412 1.412 1.365 1.412 18,063 +0.05(+3.45%)
Jun 18, 2003 1.365 1.482 1.355 1.365 46,326 -0.05(-3.33%)
Jun 17, 2003 1.129 1.633 1.106 1.412 518,091 +0.28(+25.00%)
Jun 16, 2003 1.059 1.129 1.035 1.129 97,540 +0.12(+11.63%)
Jun 13, 2003 1.012 1.012 1.012 1.012 4,675 +0.00(+0.00%)
Jun 12, 2003 1.035 1.035 1.012 1.012 102,003 -0.05(-4.44%)
Jun 11, 2003 1.035 1.082 1.012 1.059 82,877 +0.07(+7.14%)
Jun 10, 2003 1.012 1.082 0.9882 0.9882 11,050 -0.07(-6.25%)
Jun 09, 2003 1.035 1.059 0.9882 1.054 30,175 -0.00(-0.44%)
Jun 06, 2003 1.035 1.082 0.9882 1.059 116,666 +0.02(+2.27%)
Jun 05, 2003 1.012 1.059 0.9882 1.035 158,530 +0.05(+4.76%)
Jun 04, 2003 0.9882 1.035 0.9647 0.9882 91,590 +0.00(+0.00%)
Jun 03, 2003 0.9788 0.9882 0.9411 0.9882 62,689 +0.02(+2.44%)
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.