Skip to main content

Amerisafe Inc (NQ: AMSF )

50.17 +0.48 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.680 7.760 7.652 7.703 491,033 -0.04(-0.55%)
Mar 30, 2010 7.562 7.760 7.492 7.746 620,182 +0.17(+2.24%)
Mar 29, 2010 7.652 7.656 7.510 7.576 359,049 -0.07(-0.92%)
Mar 26, 2010 7.637 7.717 7.614 7.647 131,072 +0.06(+0.74%)
Mar 25, 2010 7.703 7.703 7.586 7.590 257,014 -0.06(-0.74%)
Mar 24, 2010 7.609 7.708 7.609 7.647 148,689 +0.00(+0.00%)
Mar 23, 2010 7.642 7.666 7.586 7.647 214,723 +0.00(+0.00%)
Mar 22, 2010 7.642 7.699 7.619 7.647 169,412 -0.01(-0.18%)
Mar 19, 2010 7.689 7.713 7.623 7.661 310,904 +0.01(+0.18%)
Mar 18, 2010 7.713 7.764 7.623 7.647 297,046 -0.07(-0.85%)
Mar 17, 2010 7.746 7.769 7.590 7.713 243,375 -0.04(-0.55%)
Mar 16, 2010 7.764 7.788 7.666 7.755 327,562 +0.02(+0.30%)
Mar 15, 2010 7.741 7.797 7.703 7.732 342,537 +0.00(+0.00%)
Mar 12, 2010 7.722 7.750 7.684 7.732 253,709 +0.06(+0.74%)
Mar 11, 2010 7.633 7.717 7.623 7.675 255,078 -0.02(-0.24%)
Mar 10, 2010 7.750 7.750 7.642 7.694 122,856 -0.03(-0.43%)
Mar 09, 2010 7.717 7.750 7.675 7.727 325,127 +0.02(+0.31%)
Mar 08, 2010 7.647 7.727 7.623 7.703 385,700 +0.06(+0.80%)
Mar 05, 2010 7.652 7.764 7.572 7.642 392,987 +0.05(+0.68%)
Mar 04, 2010 7.717 7.732 7.541 7.590 424,465 -0.09(-1.16%)
Mar 03, 2010 7.722 7.769 7.548 7.680 622,490 -0.04(-0.55%)
Mar 02, 2010 8.094 8.094 7.586 7.722 1,133,552 -0.48(-5.91%)
Mar 01, 2010 8.235 8.531 8.169 8.207 614,228 +0.11(+1.34%)
Feb 26, 2010 8.433 8.470 8.099 8.099 250,392 -0.32(-3.80%)
Feb 25, 2010 8.381 8.475 8.310 8.419 125,249 -0.07(-0.78%)
Feb 24, 2010 8.282 8.522 8.268 8.484 138,203 +0.19(+2.27%)
Feb 23, 2010 8.494 8.494 8.179 8.296 317,498 -0.25(-2.97%)
Feb 22, 2010 8.541 8.616 8.249 8.550 128,849 +0.00(+0.06%)
Feb 19, 2010 8.550 8.564 8.461 8.546 125,510 +0.00(+0.00%)
Feb 18, 2010 8.254 8.550 8.254 8.546 185,975 +0.28(+3.42%)
Feb 17, 2010 8.357 8.407 8.227 8.263 136,533 -0.05(-0.57%)
Feb 16, 2010 8.268 8.339 8.221 8.310 160,925 +0.08(+0.97%)
Feb 12, 2010 8.075 8.230 8.230 8.230 255,008 +0.08(+0.98%)
Feb 11, 2010 7.939 8.179 7.939 8.150 142,961 +0.19(+2.42%)
Feb 10, 2010 8.066 8.136 7.948 7.957 160,047 -0.16(-1.91%)
Feb 09, 2010 8.146 8.164 8.061 8.113 209,835 +0.06(+0.76%)
Feb 08, 2010 8.282 8.428 8.011 8.052 101,899 -0.22(-2.62%)
Feb 05, 2010 8.066 8.315 8.028 8.268 255,937 +0.20(+2.51%)
Feb 04, 2010 7.939 8.122 7.910 8.066 505,320 +0.09(+1.18%)
Feb 03, 2010 7.962 8.042 7.896 7.971 156,494 +0.00(+0.06%)
Feb 02, 2010 8.080 8.202 7.873 7.967 172,606 -0.13(-1.63%)
Feb 01, 2010 8.141 8.179 8.033 8.099 327,464 -0.04(-0.52%)
Jan 29, 2010 8.249 8.249 8.122 8.141 184,881 -0.01(-0.17%)
Jan 28, 2010 8.226 8.357 8.122 8.155 254,007 -0.04(-0.52%)
Jan 27, 2010 7.910 8.268 7.826 8.197 244,776 +0.29(+3.69%)
Jan 26, 2010 7.892 8.014 7.887 7.906 148,552 -0.02(-0.24%)
Jan 25, 2010 7.948 8.047 7.840 7.924 164,739 +0.03(+0.42%)
Jan 22, 2010 7.887 7.967 7.830 7.892 194,550 +0.01(+0.12%)
Jan 21, 2010 7.976 7.995 7.882 7.882 280,915 -0.05(-0.65%)
Jan 20, 2010 7.896 7.971 7.896 7.934 327,658 -0.04(-0.47%)
Jan 19, 2010 7.934 8.028 7.901 7.971 290,934 +0.07(+0.83%)
Jan 15, 2010 8.052 7.906 7.906 7.906 340,223 -0.12(-1.52%)
Jan 14, 2010 8.042 8.099 8.028 8.028 175,560 -0.02(-0.29%)
Jan 13, 2010 8.084 8.099 8.035 8.052 203,974 +0.01(+0.12%)
Jan 12, 2010 8.066 8.127 8.019 8.042 292,067 -0.06(-0.70%)
Jan 11, 2010 8.141 8.141 8.047 8.099 124,373 -0.02(-0.29%)
Jan 08, 2010 8.033 8.136 8.019 8.122 144,321 +0.07(+0.82%)
Jan 07, 2010 8.179 8.216 8.014 8.056 131,229 -0.08(-0.98%)
Jan 06, 2010 8.179 8.235 8.080 8.136 191,388 -0.09(-1.14%)
Jan 05, 2010 8.480 8.480 8.089 8.230 438,627 -0.25(-2.94%)
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.