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

Amerisafe Inc (NQ: AMSF )

48.85 +0.53 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Mar 31, 2011 10.43 10.66 10.36 10.40 135,020 -0.05(-0.45%)
Mar 30, 2011 10.39 10.65 10.36 10.45 120,761 +0.07(+0.68%)
Mar 29, 2011 10.17 10.38 10.10 10.38 81,819 +0.19(+1.85%)
Mar 28, 2011 10.39 10.41 10.19 10.19 132,400 -0.16(-1.55%)
Mar 25, 2011 10.42 10.52 10.24 10.35 219,305 -0.03(-0.32%)
Mar 24, 2011 10.80 10.80 10.33 10.39 317,476 -0.47(-4.29%)
Mar 23, 2011 10.87 10.92 10.78 10.85 105,471 -0.06(-0.52%)
Mar 22, 2011 11.15 11.16 10.83 10.91 108,380 -0.21(-1.86%)
Mar 21, 2011 11.03 11.11 10.73 11.11 227,798 +0.40(+3.78%)
Mar 18, 2011 10.47 10.72 10.15 10.71 255,290 +0.28(+2.66%)
Mar 17, 2011 10.44 10.47 10.29 10.43 149,475 +0.08(+0.77%)
Mar 16, 2011 10.35 10.48 10.27 10.35 219,502 +0.00(+0.00%)
Mar 15, 2011 10.12 10.39 9.778 10.35 147,970 +0.00(+0.00%)
Mar 14, 2011 10.30 10.39 10.28 10.35 98,760 -0.00(-0.05%)
Mar 11, 2011 10.29 10.44 10.13 10.36 196,953 +0.06(+0.59%)
Mar 10, 2011 10.32 10.32 10.12 10.30 310,170 +0.17(+1.72%)
Mar 09, 2011 9.915 10.13 9.849 10.12 210,726 +0.21(+2.11%)
Mar 08, 2011 9.581 9.971 9.576 9.913 211,569 +0.34(+3.51%)
Mar 07, 2011 9.534 9.590 9.402 9.576 169,323 +0.08(+0.84%)
Mar 04, 2011 9.120 9.564 8.960 9.496 184,415 +0.16(+1.76%)
Mar 03, 2011 9.341 9.361 9.270 9.331 146,217 +0.07(+0.71%)
Mar 02, 2011 9.379 9.407 9.243 9.266 125,576 -0.13(-1.35%)
Mar 01, 2011 9.388 9.586 9.360 9.393 154,979 +0.00(+0.00%)
Feb 28, 2011 9.487 9.520 9.336 9.393 105,762 -0.08(-0.80%)
Feb 25, 2011 9.336 9.491 9.303 9.468 66,563 +0.13(+1.36%)
Feb 24, 2011 9.266 9.374 9.266 9.341 92,574 -0.00(-0.05%)
Feb 23, 2011 9.360 9.397 9.294 9.346 148,674 -0.02(-0.25%)
Feb 22, 2011 9.379 9.388 9.233 9.369 353,486 +0.00(+0.05%)
Feb 18, 2011 9.186 9.430 9.186 9.364 270,410 +0.25(+2.74%)
Feb 17, 2011 9.026 9.188 8.979 9.115 146,436 +0.09(+0.99%)
Feb 16, 2011 8.861 9.059 8.823 9.026 199,225 +0.19(+2.18%)
Feb 15, 2011 8.776 8.870 8.757 8.833 231,118 +0.08(+0.97%)
Feb 14, 2011 8.743 8.781 8.626 8.748 80,678 -0.01(-0.11%)
Feb 11, 2011 8.611 8.762 8.536 8.757 153,804 +0.17(+2.03%)
Feb 10, 2011 8.268 8.593 8.268 8.583 242,927 +0.30(+3.58%)
Feb 09, 2011 8.244 8.339 8.216 8.287 156,596 +0.01(+0.17%)
Feb 08, 2011 8.226 8.273 8.179 8.273 166,284 +0.02(+0.23%)
Feb 07, 2011 8.202 8.320 8.202 8.254 102,466 +0.04(+0.46%)
Feb 04, 2011 8.277 8.282 8.193 8.216 87,827 -0.08(-1.02%)
Feb 03, 2011 8.263 8.306 8.179 8.301 161,456 +0.02(+0.23%)
Feb 02, 2011 8.371 8.381 8.268 8.282 42,320 -0.12(-1.46%)
Feb 01, 2011 8.386 8.437 8.320 8.404 245,566 +0.02(+0.28%)
Jan 31, 2011 8.381 8.414 8.268 8.381 128,594 +0.05(+0.62%)
Jan 28, 2011 8.451 8.555 8.282 8.329 190,355 -0.15(-1.78%)
Jan 27, 2011 8.503 8.541 8.461 8.480 79,063 -0.06(-0.72%)
Jan 26, 2011 8.583 8.593 8.513 8.541 135,069 -0.01(-0.16%)
Jan 25, 2011 8.386 8.574 8.357 8.555 132,893 +0.15(+1.79%)
Jan 24, 2011 8.466 8.466 8.353 8.404 189,271 -0.04(-0.45%)
Jan 21, 2011 8.517 8.546 8.437 8.442 209,772 -0.03(-0.33%)
Jan 20, 2011 8.386 8.503 8.386 8.470 241,097 +0.06(+0.73%)
Jan 19, 2011 8.536 8.536 8.390 8.409 336,279 -0.16(-1.81%)
Jan 18, 2011 8.569 8.595 8.517 8.564 90,364 -0.05(-0.60%)
Jan 14, 2011 8.626 8.644 8.550 8.616 203,770 -0.00(-0.05%)
Jan 13, 2011 8.701 8.701 8.546 8.621 110,248 -0.08(-0.87%)
Jan 12, 2011 8.696 8.729 8.616 8.696 76,685 +0.08(+0.93%)
Jan 11, 2011 8.588 8.663 8.550 8.616 155,625 +0.07(+0.83%)
Jan 10, 2011 8.555 8.602 8.513 8.546 326,366 -0.08(-0.87%)
Jan 07, 2011 8.621 8.682 8.529 8.621 396,059 +0.02(+0.27%)
Jan 06, 2011 8.644 8.739 8.527 8.597 395,367 -0.06(-0.71%)
Jan 05, 2011 8.353 8.659 8.263 8.659 616,412 +0.31(+3.66%)
Jan 04, 2011 8.390 8.395 8.235 8.353 399,810 +0.01(+0.11%)
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.