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, 2010 8.870 8.894 8.734 8.837 248,960 +0.05(+0.54%)
Sep 29, 2010 8.550 8.866 8.550 8.790 223,638 +0.17(+2.02%)
Sep 28, 2010 8.541 8.635 8.419 8.616 175,643 +0.12(+1.38%)
Sep 27, 2010 8.588 8.588 8.461 8.499 131,335 -0.11(-1.31%)
Sep 24, 2010 8.550 8.611 8.513 8.611 117,152 +0.17(+2.06%)
Sep 23, 2010 8.484 8.673 8.423 8.437 164,746 -0.11(-1.32%)
Sep 22, 2010 8.626 8.689 8.395 8.550 95,895 -0.08(-0.87%)
Sep 21, 2010 8.894 8.899 8.621 8.626 150,998 -0.30(-3.37%)
Sep 20, 2010 8.517 8.931 8.480 8.927 178,688 +0.42(+4.92%)
Sep 17, 2010 8.593 8.654 8.442 8.508 344,099 -0.06(-0.66%)
Sep 15, 2010 8.659 8.682 8.494 8.564 153,019 -0.13(-1.52%)
Sep 14, 2010 8.564 8.823 8.513 8.696 139,478 +0.11(+1.32%)
Sep 13, 2010 8.607 8.644 8.475 8.583 124,860 +0.06(+0.72%)
Sep 10, 2010 8.470 8.564 8.404 8.522 119,176 +0.04(+0.44%)
Sep 09, 2010 8.423 8.499 8.324 8.484 157,588 +0.18(+2.15%)
Sep 08, 2010 8.306 8.414 8.235 8.306 98,312 +0.04(+0.51%)
Sep 07, 2010 8.470 8.503 8.259 8.263 81,409 -0.26(-3.04%)
Sep 03, 2010 8.451 8.536 8.291 8.522 123,504 +0.17(+2.09%)
Sep 02, 2010 8.451 8.451 8.235 8.348 134,691 -0.07(-0.78%)
Sep 01, 2010 8.390 8.461 8.287 8.414 153,364 +0.15(+1.76%)
Aug 31, 2010 8.207 8.503 8.202 8.268 301,770 +0.08(+0.92%)
Aug 30, 2010 8.169 8.480 8.169 8.193 212,836 +0.01(+0.11%)
Aug 27, 2010 8.221 8.221 8.099 8.183 251,202 +0.06(+0.75%)
Aug 26, 2010 8.301 8.369 8.108 8.122 172,857 -0.14(-1.65%)
Aug 25, 2010 8.014 8.291 8.009 8.259 214,948 +0.22(+2.69%)
Aug 24, 2010 8.084 8.254 8.023 8.042 160,274 -0.14(-1.73%)
Aug 23, 2010 8.230 8.317 8.150 8.183 133,622 -0.02(-0.29%)
Aug 20, 2010 8.160 8.247 8.089 8.207 147,120 -0.00(-0.06%)
Aug 19, 2010 8.390 8.390 8.202 8.211 125,795 -0.19(-2.30%)
Aug 18, 2010 8.381 8.470 8.315 8.404 103,616 +0.02(+0.28%)
Aug 17, 2010 8.404 8.527 8.230 8.381 133,271 +0.00(+0.06%)
Aug 16, 2010 8.103 8.390 8.004 8.376 122,697 +0.24(+2.89%)
Aug 13, 2010 8.230 8.306 8.136 8.141 112,188 -0.13(-1.59%)
Aug 12, 2010 8.009 8.381 7.906 8.273 155,047 +0.16(+2.03%)
Aug 11, 2010 8.259 8.381 8.056 8.108 297,337 -0.28(-3.31%)
Aug 10, 2010 8.527 8.602 8.367 8.386 137,885 -0.19(-2.25%)
Aug 09, 2010 8.461 8.626 8.357 8.579 130,664 +0.19(+2.24%)
Aug 06, 2010 8.466 8.527 8.296 8.390 102,917 -0.15(-1.71%)
Aug 05, 2010 8.767 8.767 8.282 8.536 216,984 -0.26(-2.94%)
Aug 04, 2010 8.588 8.804 8.574 8.795 249,058 +0.22(+2.52%)
Aug 03, 2010 8.395 8.583 8.348 8.579 233,353 +0.13(+1.56%)
Aug 02, 2010 8.522 8.607 8.428 8.447 182,186 -0.00(-0.06%)
Jul 30, 2010 8.484 8.611 8.433 8.451 92,279 -0.15(-1.75%)
Jul 29, 2010 8.607 8.663 8.324 8.602 137,519 +0.08(+0.94%)
Jul 28, 2010 8.870 8.870 8.513 8.522 173,148 -0.34(-3.87%)
Jul 27, 2010 8.743 8.913 8.739 8.866 208,023 +0.17(+1.95%)
Jul 26, 2010 8.494 8.706 8.404 8.696 225,087 +0.21(+2.50%)
Jul 23, 2010 8.353 8.508 8.277 8.484 208,320 +0.13(+1.52%)
Jul 22, 2010 8.259 8.371 8.221 8.357 582,092 +0.21(+2.60%)
Jul 21, 2010 8.400 8.433 8.141 8.146 109,687 -0.19(-2.26%)
Jul 20, 2010 8.080 8.353 8.075 8.334 78,463 +0.16(+1.90%)
Jul 19, 2010 8.132 8.282 8.009 8.179 107,141 +0.08(+1.05%)
Jul 16, 2010 8.273 8.301 8.084 8.094 187,590 -0.25(-2.99%)
Jul 15, 2010 8.466 8.466 8.315 8.343 105,894 -0.09(-1.06%)
Jul 14, 2010 8.597 8.597 8.404 8.433 94,236 -0.16(-1.92%)
Jul 13, 2010 8.451 8.621 8.428 8.597 115,399 +0.26(+3.16%)
Jul 12, 2010 8.470 8.475 8.301 8.334 76,060 -0.15(-1.72%)
Jul 09, 2010 8.343 8.503 8.320 8.480 111,394 +0.12(+1.41%)
Jul 08, 2010 8.207 8.367 8.103 8.362 145,161 +0.20(+2.48%)
Jul 07, 2010 8.113 8.164 7.986 8.160 197,652 +0.09(+1.17%)
Jul 06, 2010 8.353 8.409 8.047 8.066 178,395 -0.20(-2.39%)
Jul 02, 2010 8.442 8.442 8.169 8.263 127,236 -0.10(-1.24%)
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.