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 (%)
Dec 31, 2009 8.434 8.453 8.453 8.453 430,072 +0.03(+0.33%)
Dec 30, 2009 8.547 8.585 8.354 8.425 567,914 -0.18(-2.13%)
Dec 29, 2009 8.537 8.632 8.443 8.608 68,522 +0.06(+0.72%)
Dec 28, 2009 8.514 8.626 8.429 8.547 101,501 +0.03(+0.39%)
Dec 24, 2009 8.439 8.570 8.410 8.514 40,741 +0.08(+0.95%)
Dec 23, 2009 8.387 8.486 8.298 8.434 100,441 +0.07(+0.79%)
Dec 22, 2009 8.274 8.420 8.260 8.368 203,114 +0.08(+1.02%)
Dec 21, 2009 8.138 8.335 8.138 8.283 153,537 +0.16(+2.03%)
Dec 18, 2009 8.236 8.236 7.997 8.119 748,549 -0.06(-0.69%)
Dec 17, 2009 8.260 8.283 8.062 8.175 184,648 -0.11(-1.36%)
Dec 16, 2009 8.302 8.415 8.241 8.288 276,870 +0.06(+0.74%)
Dec 15, 2009 8.354 8.406 8.222 8.227 219,985 -0.14(-1.69%)
Dec 14, 2009 8.241 8.368 8.105 8.368 168,502 +0.22(+2.71%)
Dec 11, 2009 8.185 8.279 8.025 8.147 101,017 +0.00(+0.06%)
Dec 10, 2009 8.161 8.293 8.067 8.142 265,278 +0.03(+0.41%)
Dec 09, 2009 8.044 8.138 8.015 8.109 224,719 +0.08(+1.00%)
Dec 08, 2009 8.044 8.087 7.912 8.029 277,672 -0.02(-0.29%)
Dec 07, 2009 8.081 8.142 7.935 8.053 243,336 -0.02(-0.29%)
Dec 04, 2009 7.945 8.081 7.790 8.077 413,858 +0.30(+3.87%)
Dec 03, 2009 8.124 8.126 7.761 7.775 526,113 -0.34(-4.23%)
Dec 02, 2009 8.015 8.152 7.982 8.119 151,601 +0.13(+1.65%)
Dec 01, 2009 7.987 8.029 7.841 7.987 514,633 +0.04(+0.53%)
Nov 30, 2009 8.062 8.062 7.691 7.945 437,596 -0.15(-1.80%)
Nov 27, 2009 7.945 8.241 7.945 8.091 104,369 -0.10(-1.21%)
Nov 25, 2009 8.392 8.401 8.147 8.189 110,940 -0.19(-2.25%)
Nov 24, 2009 8.401 8.486 8.279 8.378 102,103 -0.04(-0.50%)
Nov 23, 2009 8.260 8.481 8.260 8.420 149,060 +0.27(+3.29%)
Nov 20, 2009 8.142 8.222 8.048 8.152 166,420 -0.02(-0.23%)
Nov 19, 2009 8.133 8.222 8.062 8.171 170,498 -0.04(-0.52%)
Nov 18, 2009 8.232 8.232 8.077 8.213 187,726 +0.00(+0.00%)
Nov 17, 2009 8.133 8.298 8.044 8.213 228,990 +0.02(+0.23%)
Nov 16, 2009 8.124 8.265 8.062 8.194 296,588 +0.16(+1.93%)
Nov 13, 2009 7.785 8.091 7.714 8.039 327,165 +0.11(+1.42%)
Nov 12, 2009 8.288 8.302 7.921 7.926 479,793 -0.40(-4.86%)
Nov 11, 2009 8.537 8.537 8.274 8.331 246,042 -0.15(-1.77%)
Nov 10, 2009 8.726 8.759 8.283 8.481 378,808 -0.32(-3.58%)
Nov 09, 2009 9.140 9.140 8.608 8.796 360,310 -0.30(-3.26%)
Nov 06, 2009 8.843 9.173 8.839 9.093 1,334,492 +0.33(+3.81%)
Nov 05, 2009 8.792 8.867 8.665 8.759 480,163 +0.02(+0.22%)
Nov 04, 2009 8.726 8.815 8.646 8.740 464,637 +0.02(+0.22%)
Nov 03, 2009 8.697 8.749 8.603 8.721 246,789 -0.03(-0.32%)
Nov 02, 2009 8.829 8.881 8.599 8.749 297,783 +0.03(+0.32%)
Oct 30, 2009 8.744 8.867 8.702 8.721 352,389 -0.11(-1.23%)
Oct 29, 2009 8.848 8.862 8.712 8.829 305,751 +0.04(+0.43%)
Oct 28, 2009 8.815 9.017 8.754 8.792 326,899 -0.06(-0.69%)
Oct 27, 2009 8.688 8.937 8.688 8.853 291,110 +0.22(+2.56%)
Oct 26, 2009 8.801 8.919 8.627 8.632 208,099 -0.21(-2.34%)
Oct 23, 2009 8.806 8.933 8.749 8.839 357,644 +0.05(+0.59%)
Oct 22, 2009 8.537 8.810 8.505 8.787 300,923 +0.26(+3.09%)
Oct 21, 2009 8.495 8.801 8.462 8.523 421,522 +0.10(+1.23%)
Oct 20, 2009 8.458 8.505 8.349 8.420 255,335 -0.02(-0.22%)
Oct 19, 2009 8.425 8.472 8.283 8.439 179,988 +0.07(+0.79%)
Oct 16, 2009 8.204 8.436 8.185 8.373 277,308 +0.10(+1.25%)
Oct 15, 2009 8.185 8.288 8.161 8.269 310,196 -0.01(-0.17%)
Oct 14, 2009 8.331 8.415 8.232 8.283 187,716 +0.05(+0.57%)
Oct 13, 2009 8.232 8.241 8.138 8.236 91,622 -0.02(-0.28%)
Oct 12, 2009 8.279 8.401 8.232 8.260 116,882 -0.05(-0.62%)
Oct 09, 2009 8.029 8.359 7.912 8.312 378,166 +0.30(+3.76%)
Oct 08, 2009 8.048 8.180 7.992 8.011 289,262 -0.06(-0.70%)
Oct 07, 2009 7.997 8.147 7.917 8.067 254,567 +0.02(+0.23%)
Oct 06, 2009 7.997 8.138 7.959 8.048 194,017 +0.08(+0.94%)
Oct 05, 2009 7.950 8.025 7.780 7.973 191,676 +0.08(+1.07%)
Oct 02, 2009 7.893 8.006 7.813 7.888 201,706 -0.08(-1.06%)
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.