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

Amerisafe Inc (NQ: AMSF )

46.37 -0.06 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2009 8.147 8.147 7.954 8.114 271,621 -0.05(-0.63%)
Sep 29, 2009 8.156 8.255 8.062 8.166 121,634 +0.04(+0.46%)
Sep 28, 2009 8.025 8.222 8.025 8.128 125,326 +0.12(+1.47%)
Sep 25, 2009 7.950 8.034 7.898 8.011 66,441 +0.06(+0.71%)
Sep 24, 2009 7.992 8.048 7.898 7.954 109,820 -0.03(-0.35%)
Sep 23, 2009 8.095 8.218 7.902 7.982 266,540 -0.13(-1.57%)
Sep 22, 2009 8.265 8.359 8.062 8.109 179,663 -0.10(-1.26%)
Sep 21, 2009 8.251 8.476 8.114 8.213 131,398 -0.08(-1.02%)
Sep 18, 2009 7.940 8.302 7.921 8.298 442,243 +0.38(+4.81%)
Sep 17, 2009 7.902 7.992 7.757 7.917 205,267 +0.00(+0.00%)
Sep 16, 2009 7.964 7.973 7.844 7.917 99,280 -0.04(-0.53%)
Sep 15, 2009 8.095 8.100 7.855 7.959 206,613 -0.08(-0.99%)
Sep 14, 2009 7.935 8.124 7.634 8.039 113,219 +0.06(+0.71%)
Sep 11, 2009 7.902 8.218 7.902 7.982 167,058 -0.07(-0.82%)
Sep 10, 2009 8.011 8.086 7.959 8.048 113,944 +0.01(+0.12%)
Sep 09, 2009 7.907 8.100 7.860 8.039 104,055 +0.11(+1.36%)
Sep 08, 2009 8.100 8.100 7.856 7.931 157,052 -0.12(-1.52%)
Sep 04, 2009 7.987 8.105 7.841 8.053 169,199 +0.06(+0.71%)
Sep 03, 2009 7.959 8.025 7.823 7.997 108,834 +0.12(+1.55%)
Sep 02, 2009 7.870 7.959 7.785 7.874 409,697 -0.04(-0.48%)
Sep 01, 2009 7.954 8.194 7.874 7.912 187,373 -0.12(-1.52%)
Aug 31, 2009 7.997 8.072 7.950 8.034 161,416 -0.02(-0.29%)
Aug 28, 2009 8.147 8.232 7.973 8.058 169,514 -0.05(-0.58%)
Aug 27, 2009 8.006 8.119 7.907 8.105 77,064 +0.02(+0.23%)
Aug 26, 2009 8.034 8.185 7.898 8.086 160,859 +0.07(+0.88%)
Aug 25, 2009 8.048 8.053 7.950 8.015 263,003 +0.05(+0.59%)
Aug 24, 2009 8.232 8.265 7.921 7.968 293,450 -0.22(-2.70%)
Aug 21, 2009 8.015 8.218 7.837 8.189 390,575 +0.28(+3.57%)
Aug 20, 2009 7.799 7.945 7.456 7.907 528,230 +0.11(+1.45%)
Aug 19, 2009 7.743 7.888 7.667 7.794 143,575 -0.06(-0.78%)
Aug 18, 2009 7.964 8.034 7.738 7.855 196,908 -0.09(-1.12%)
Aug 17, 2009 7.446 8.081 7.446 7.945 269,663 +0.03(+0.36%)
Aug 14, 2009 8.081 8.081 7.775 7.917 234,501 -0.12(-1.52%)
Aug 13, 2009 8.077 8.152 7.931 8.039 98,227 +0.03(+0.35%)
Aug 12, 2009 7.964 8.180 7.832 8.011 171,168 +0.08(+1.01%)
Aug 11, 2009 8.058 8.105 7.926 7.931 197,270 -0.15(-1.81%)
Aug 10, 2009 7.964 8.091 7.931 8.077 249,448 +0.03(+0.41%)
Aug 07, 2009 7.992 8.114 7.902 8.044 219,177 +0.18(+2.27%)
Aug 06, 2009 7.940 8.044 7.761 7.865 204,043 +0.02(+0.24%)
Aug 05, 2009 7.860 7.893 7.663 7.846 289,498 -0.03(-0.42%)
Aug 04, 2009 7.813 7.997 7.728 7.879 244,939 +0.01(+0.12%)
Aug 03, 2009 7.898 8.048 7.761 7.870 217,751 +0.05(+0.60%)
Jul 31, 2009 7.813 8.067 7.804 7.823 238,612 -0.05(-0.60%)
Jul 30, 2009 7.818 8.015 7.728 7.870 207,631 +0.11(+1.39%)
Jul 29, 2009 7.625 7.818 7.559 7.761 191,923 +0.08(+0.98%)
Jul 28, 2009 7.597 7.761 7.470 7.686 304,541 +0.06(+0.74%)
Jul 27, 2009 7.714 7.775 7.597 7.630 166,886 -0.02(-0.31%)
Jul 24, 2009 7.540 7.696 7.460 7.653 136,135 +0.08(+0.99%)
Jul 23, 2009 7.324 7.634 7.296 7.578 325,624 +0.23(+3.07%)
Jul 22, 2009 6.981 7.376 6.981 7.352 228,842 +0.30(+4.20%)
Jul 21, 2009 7.112 7.164 7.013 7.056 181,423 -0.04(-0.60%)
Jul 20, 2009 7.164 7.275 6.919 7.098 107,382 -0.01(-0.13%)
Jul 17, 2009 7.216 7.216 7.009 7.108 212,315 -0.09(-1.24%)
Jul 16, 2009 7.065 7.216 7.009 7.197 133,022 +0.08(+1.06%)
Jul 15, 2009 7.098 7.187 6.962 7.122 232,976 +0.10(+1.41%)
Jul 14, 2009 7.060 7.150 6.985 7.023 128,196 -0.07(-0.99%)
Jul 13, 2009 7.032 7.140 6.722 7.093 260,794 +0.14(+1.96%)
Jul 10, 2009 7.004 7.070 6.889 6.957 194,903 -0.07(-0.94%)
Jul 09, 2009 7.023 7.159 6.962 7.023 178,374 +0.04(+0.61%)
Jul 08, 2009 6.999 7.112 6.929 6.981 291,626 +0.03(+0.47%)
Jul 07, 2009 7.206 7.267 6.938 6.948 324,489 -0.24(-3.27%)
Jul 06, 2009 7.075 7.272 7.023 7.183 173,729 +0.10(+1.46%)
Jul 02, 2009 7.220 7.310 6.992 7.079 361,835 -0.24(-3.22%)
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.