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

Amerisafe Inc (NQ: AMSF )

47.49 UNCHANGED
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 (%)
Aug 31, 2010 8.204 8.500 8.199 8.265 301,890 +0.08(+0.92%)
Aug 30, 2010 8.166 8.476 8.166 8.189 212,921 +0.01(+0.11%)
Aug 27, 2010 8.218 8.218 8.095 8.180 251,302 +0.06(+0.75%)
Aug 26, 2010 8.298 8.366 8.105 8.119 172,926 -0.14(-1.65%)
Aug 25, 2010 8.011 8.288 8.006 8.255 215,034 +0.22(+2.69%)
Aug 24, 2010 8.081 8.251 8.020 8.039 160,338 -0.14(-1.73%)
Aug 23, 2010 8.227 8.314 8.147 8.180 133,675 -0.02(-0.29%)
Aug 20, 2010 8.156 8.244 8.086 8.204 147,179 -0.00(-0.06%)
Aug 19, 2010 8.387 8.387 8.199 8.208 125,845 -0.19(-2.30%)
Aug 18, 2010 8.378 8.467 8.312 8.401 103,657 +0.02(+0.28%)
Aug 17, 2010 8.401 8.523 8.227 8.378 133,324 +0.00(+0.06%)
Aug 16, 2010 8.100 8.387 8.001 8.373 122,746 +0.24(+2.89%)
Aug 13, 2010 8.227 8.302 8.133 8.138 112,233 -0.13(-1.59%)
Aug 12, 2010 8.006 8.378 7.902 8.269 155,108 +0.16(+2.03%)
Aug 11, 2010 8.255 8.378 8.053 8.105 297,455 -0.28(-3.31%)
Aug 10, 2010 8.523 8.599 8.363 8.382 137,940 -0.19(-2.25%)
Aug 09, 2010 8.458 8.622 8.354 8.575 130,716 +0.19(+2.24%)
Aug 06, 2010 8.462 8.523 8.293 8.387 102,958 -0.15(-1.71%)
Aug 05, 2010 8.763 8.763 8.279 8.533 217,070 -0.26(-2.94%)
Aug 04, 2010 8.585 8.801 8.570 8.792 249,157 +0.22(+2.52%)
Aug 03, 2010 8.392 8.580 8.345 8.575 233,446 +0.13(+1.56%)
Aug 02, 2010 8.519 8.603 8.425 8.443 182,258 -0.00(-0.06%)
Jul 30, 2010 8.481 8.608 8.429 8.448 92,315 -0.15(-1.75%)
Jul 29, 2010 8.603 8.660 8.321 8.599 137,574 +0.08(+0.94%)
Jul 28, 2010 8.867 8.867 8.509 8.519 173,217 -0.34(-3.87%)
Jul 27, 2010 8.740 8.909 8.735 8.862 208,105 +0.17(+1.95%)
Jul 26, 2010 8.490 8.702 8.401 8.693 225,176 +0.21(+2.50%)
Jul 23, 2010 8.349 8.505 8.274 8.481 208,403 +0.13(+1.52%)
Jul 22, 2010 8.255 8.368 8.218 8.354 582,324 +0.21(+2.60%)
Jul 21, 2010 8.396 8.429 8.138 8.142 109,731 -0.19(-2.26%)
Jul 20, 2010 8.077 8.349 8.072 8.331 78,495 +0.16(+1.90%)
Jul 19, 2010 8.128 8.279 8.006 8.175 107,184 +0.08(+1.05%)
Jul 16, 2010 8.269 8.298 8.081 8.091 187,665 -0.25(-2.99%)
Jul 15, 2010 8.462 8.462 8.312 8.340 105,936 -0.09(-1.06%)
Jul 14, 2010 8.594 8.594 8.401 8.429 94,273 -0.16(-1.92%)
Jul 13, 2010 8.448 8.617 8.425 8.594 115,445 +0.26(+3.16%)
Jul 12, 2010 8.467 8.472 8.298 8.331 76,090 -0.15(-1.72%)
Jul 09, 2010 8.340 8.500 8.316 8.476 111,438 +0.12(+1.41%)
Jul 08, 2010 8.204 8.363 8.100 8.359 145,219 +0.20(+2.48%)
Jul 07, 2010 8.109 8.161 7.982 8.156 197,731 +0.09(+1.17%)
Jul 06, 2010 8.349 8.406 8.044 8.062 178,466 -0.20(-2.39%)
Jul 02, 2010 8.439 8.439 8.166 8.260 127,287 -0.10(-1.24%)
Jul 01, 2010 8.302 8.458 8.133 8.363 149,957 +0.11(+1.31%)
Jun 30, 2010 8.472 8.599 8.246 8.255 129,351 -0.19(-2.23%)
Jun 29, 2010 8.509 8.627 8.373 8.443 195,881 -0.27(-3.13%)
Jun 25, 2010 8.340 8.773 8.340 8.716 495,595 +0.00(+0.05%)
Jun 24, 2010 8.824 8.876 8.679 8.712 208,173 -0.14(-1.54%)
Jun 23, 2010 8.726 8.876 8.702 8.848 439,811 +0.14(+1.62%)
Jun 22, 2010 8.641 8.852 8.636 8.707 300,260 +0.05(+0.60%)
Jun 21, 2010 8.716 8.759 8.627 8.655 260,560 +0.06(+0.66%)
Jun 18, 2010 8.603 8.726 8.425 8.599 441,008 +0.00(+0.00%)
Jun 17, 2010 8.462 8.608 8.448 8.599 139,285 +0.15(+1.73%)
Jun 16, 2010 8.312 8.467 8.312 8.453 166,112 +0.10(+1.24%)
Jun 15, 2010 8.232 8.363 8.161 8.349 250,656 +0.18(+2.19%)
Jun 14, 2010 8.119 8.251 8.058 8.171 387,090 +0.09(+1.11%)
Jun 11, 2010 7.837 8.081 7.837 8.081 128,607 +0.14(+1.72%)
Jun 10, 2010 7.823 7.950 7.761 7.945 128,934 +0.18(+2.36%)
Jun 09, 2010 7.987 7.987 7.743 7.761 199,100 -0.21(-2.60%)
Jun 08, 2010 7.992 8.048 7.823 7.968 147,336 +0.02(+0.30%)
Jun 07, 2010 7.964 8.279 7.940 7.945 172,785 +0.03(+0.42%)
Jun 04, 2010 8.218 8.255 7.898 7.912 183,483 -0.41(-4.92%)
Jun 03, 2010 8.255 8.363 8.179 8.321 313,570 +0.09(+1.09%)
Jun 02, 2010 7.841 8.236 7.780 8.232 447,826 +0.47(+6.00%)
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.