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 (%)
Sep 28, 2007 8.265 8.265 7.681 7.780 360,653 -0.45(-5.43%)
Sep 27, 2007 8.246 8.307 8.039 8.227 259,132 +0.05(+0.57%)
Sep 26, 2007 8.039 8.613 7.992 8.180 294,815 +0.21(+2.66%)
Sep 25, 2007 8.293 8.363 7.874 7.968 267,805 -0.35(-4.24%)
Sep 24, 2007 8.500 8.655 8.279 8.321 874,187 -0.15(-1.72%)
Sep 21, 2007 8.363 8.655 8.325 8.467 736,536 +0.18(+2.21%)
Sep 20, 2007 8.321 8.415 8.119 8.283 272,314 -0.03(-0.40%)
Sep 19, 2007 8.185 8.665 8.105 8.316 584,567 +0.18(+2.26%)
Sep 18, 2007 7.587 8.298 7.587 8.133 365,708 +0.56(+7.32%)
Sep 17, 2007 7.526 7.691 7.503 7.578 289,013 +0.05(+0.69%)
Sep 14, 2007 7.493 7.630 7.310 7.526 230,085 -0.10(-1.36%)
Sep 13, 2007 7.470 7.827 7.451 7.630 229,046 +0.14(+1.88%)
Sep 12, 2007 7.498 7.681 7.357 7.489 253,698 -0.01(-0.13%)
Sep 11, 2007 7.564 7.719 7.456 7.498 222,183 -0.04(-0.50%)
Sep 10, 2007 7.771 7.785 7.056 7.536 245,738 -0.25(-3.20%)
Sep 07, 2007 7.696 7.879 7.644 7.785 197,699 +0.05(+0.67%)
Sep 06, 2007 7.587 7.785 7.483 7.733 248,965 +0.17(+2.24%)
Sep 05, 2007 7.775 7.780 7.507 7.564 179,833 -0.18(-2.37%)
Sep 04, 2007 7.771 7.926 7.677 7.747 259,323 +0.01(+0.12%)
Aug 31, 2007 7.964 8.034 7.681 7.738 203,919 -0.09(-1.20%)
Aug 30, 2007 7.724 7.902 7.606 7.832 237,568 +0.05(+0.60%)
Aug 29, 2007 7.423 7.860 7.423 7.785 314,546 +0.53(+7.26%)
Aug 28, 2007 7.456 7.484 7.216 7.258 259,846 -0.21(-2.77%)
Aug 27, 2007 7.620 7.738 7.432 7.465 297,190 -0.26(-3.35%)
Aug 24, 2007 7.935 7.940 7.569 7.724 329,961 -0.19(-2.38%)
Aug 23, 2007 8.307 8.307 7.841 7.912 213,731 -0.31(-3.72%)
Aug 22, 2007 8.006 8.570 8.006 8.218 812,339 +0.19(+2.34%)
Aug 21, 2007 7.479 8.091 7.291 8.029 406,245 +0.51(+6.82%)
Aug 20, 2007 7.282 7.526 7.164 7.517 372,602 +0.31(+4.24%)
Aug 17, 2007 7.291 7.531 6.896 7.211 477,467 +0.18(+2.54%)
Aug 16, 2007 6.618 7.056 6.294 7.032 499,770 +0.33(+4.91%)
Aug 15, 2007 7.089 7.286 6.684 6.703 466,768 -0.34(-4.87%)
Aug 14, 2007 7.705 7.705 6.883 7.046 670,811 -0.59(-7.76%)
Aug 13, 2007 7.413 7.945 7.267 7.639 761,896 +0.43(+5.94%)
Aug 10, 2007 6.115 7.404 5.997 7.211 875,605 +1.03(+16.67%)
Aug 09, 2007 6.501 6.698 6.073 6.181 1,651,447 -0.54(-8.05%)
Aug 08, 2007 6.774 6.854 6.317 6.722 937,275 -0.02(-0.28%)
Aug 07, 2007 7.413 7.418 6.482 6.741 1,618,129 -0.53(-7.31%)
Aug 06, 2007 7.399 7.399 7.056 7.272 818,670 -0.06(-0.83%)
Aug 03, 2007 7.366 7.705 7.272 7.333 421,503 -0.38(-4.88%)
Aug 02, 2007 8.025 8.025 7.653 7.710 381,552 -0.30(-3.76%)
Aug 01, 2007 7.865 8.124 7.686 8.011 291,507 +0.12(+1.49%)
Jul 31, 2007 8.138 8.142 7.583 7.893 1,132,060 -0.24(-3.01%)
Jul 30, 2007 8.472 8.472 8.029 8.138 386,708 -0.38(-4.42%)
Jul 27, 2007 8.410 8.561 8.236 8.514 362,090 +0.10(+1.23%)
Jul 26, 2007 8.702 8.702 8.025 8.410 748,186 -0.35(-3.97%)
Jul 25, 2007 8.853 8.951 8.448 8.759 443,767 -0.16(-1.79%)
Jul 24, 2007 8.871 9.027 8.561 8.919 646,233 +0.00(+0.00%)
Jul 23, 2007 8.853 9.088 8.829 8.919 390,148 +0.09(+1.07%)
Jul 20, 2007 8.951 9.003 8.759 8.824 447,911 -0.15(-1.63%)
Jul 19, 2007 8.900 9.064 8.806 8.970 297,534 +0.07(+0.79%)
Jul 18, 2007 9.097 9.144 8.726 8.900 308,421 -0.17(-1.92%)
Jul 17, 2007 9.191 9.257 9.008 9.074 283,184 -0.04(-0.46%)
Jul 16, 2007 9.403 9.450 9.078 9.116 214,677 -0.33(-3.53%)
Jul 13, 2007 9.572 9.596 9.342 9.450 211,364 -0.07(-0.69%)
Jul 12, 2007 9.332 9.525 9.281 9.516 401,872 +0.26(+2.85%)
Jul 11, 2007 9.332 9.389 9.036 9.252 373,240 -0.05(-0.56%)
Jul 10, 2007 9.897 9.953 9.238 9.304 461,495 -0.56(-5.72%)
Jul 09, 2007 9.605 9.996 9.474 9.869 661,822 +0.42(+4.43%)
Jul 06, 2007 9.469 9.539 9.295 9.450 206,020 -0.05(-0.50%)
Jul 05, 2007 9.784 9.878 9.262 9.497 357,968 -0.26(-2.70%)
Jul 03, 2007 9.558 9.770 9.488 9.761 124,321 +0.23(+2.42%)
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.