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 (%)
May 29, 2009 7.282 7.601 7.197 7.597 456,808 +0.32(+4.33%)
May 28, 2009 7.329 7.361 7.140 7.282 297,479 -0.01(-0.13%)
May 27, 2009 7.521 7.521 7.253 7.291 350,344 -0.24(-3.12%)
May 26, 2009 7.225 7.536 6.943 7.526 351,520 +0.25(+3.49%)
May 22, 2009 7.413 7.413 7.122 7.272 288,775 -0.12(-1.59%)
May 21, 2009 7.427 7.559 7.235 7.390 373,759 -0.16(-2.06%)
May 20, 2009 7.780 7.832 7.484 7.545 554,985 -0.17(-2.20%)
May 19, 2009 8.015 8.015 7.648 7.714 436,316 -0.30(-3.76%)
May 18, 2009 7.818 8.015 7.597 8.015 503,790 +0.32(+4.16%)
May 15, 2009 7.818 7.907 7.592 7.696 458,255 -0.13(-1.62%)
May 14, 2009 7.536 7.931 7.418 7.823 559,551 +0.34(+4.53%)
May 13, 2009 7.648 7.841 7.427 7.484 776,076 -0.31(-3.98%)
May 12, 2009 8.152 8.232 7.634 7.794 463,375 -0.33(-4.05%)
May 11, 2009 8.218 8.349 7.865 8.124 347,621 -0.24(-2.87%)
May 08, 2009 8.006 8.378 7.870 8.363 436,522 +0.47(+5.96%)
May 07, 2009 7.973 8.077 7.766 7.893 384,979 -0.01(-0.18%)
May 06, 2009 7.841 7.945 7.653 7.907 581,561 +0.24(+3.19%)
May 05, 2009 7.757 7.832 7.517 7.663 512,860 -0.11(-1.45%)
May 04, 2009 7.851 8.044 7.601 7.775 442,758 +0.08(+1.04%)
May 01, 2009 7.978 7.982 7.498 7.696 704,845 +0.47(+6.51%)
Apr 30, 2009 7.314 7.526 7.136 7.225 451,270 -0.18(-2.41%)
Apr 29, 2009 7.070 7.505 7.018 7.404 377,413 +0.41(+5.92%)
Apr 28, 2009 6.839 7.211 6.839 6.990 306,824 +0.05(+0.68%)
Apr 27, 2009 6.816 7.056 6.764 6.943 372,902 +0.01(+0.14%)
Apr 24, 2009 6.891 7.065 6.708 6.933 433,423 +0.02(+0.34%)
Apr 23, 2009 7.319 7.329 6.723 6.910 526,104 -0.38(-5.23%)
Apr 22, 2009 7.503 7.724 7.258 7.291 272,771 -0.35(-4.62%)
Apr 21, 2009 7.056 7.771 6.736 7.644 439,783 +0.53(+7.40%)
Apr 20, 2009 7.498 7.761 7.093 7.117 208,879 -0.57(-7.46%)
Apr 17, 2009 8.062 8.062 7.644 7.691 233,151 -0.34(-4.27%)
Apr 16, 2009 7.997 8.293 7.724 8.034 183,500 +0.09(+1.13%)
Apr 15, 2009 7.672 7.950 7.606 7.945 171,616 +0.24(+3.11%)
Apr 14, 2009 8.086 8.185 7.644 7.705 200,439 -0.52(-6.29%)
Apr 13, 2009 8.142 8.307 8.039 8.222 176,104 -0.05(-0.57%)
Apr 09, 2009 7.940 8.269 7.865 8.269 234,650 +0.44(+5.59%)
Apr 08, 2009 7.785 7.846 7.630 7.832 273,358 +0.08(+1.03%)
Apr 07, 2009 7.823 7.931 7.743 7.752 166,648 -0.16(-2.02%)
Apr 06, 2009 7.823 7.931 7.663 7.912 175,774 -0.00(-0.06%)
Apr 03, 2009 7.667 7.954 7.493 7.917 245,464 +0.25(+3.25%)
Apr 02, 2009 7.728 7.855 7.578 7.667 270,246 +0.09(+1.18%)
Apr 01, 2009 7.098 7.597 7.098 7.578 236,267 +0.37(+5.16%)
Mar 31, 2009 7.220 7.423 7.096 7.206 337,527 +0.10(+1.39%)
Mar 30, 2009 7.136 7.178 6.917 7.108 264,517 -0.46(-6.09%)
Mar 26, 2009 7.296 7.569 7.239 7.569 345,820 +0.40(+5.58%)
Mar 25, 2009 7.112 7.249 6.764 7.169 274,370 +0.11(+1.60%)
Mar 24, 2009 7.305 7.564 7.013 7.056 168,395 -0.40(-5.30%)
Mar 23, 2009 7.042 7.451 6.882 7.451 238,882 +0.43(+6.10%)
Mar 20, 2009 7.343 7.380 7.013 7.023 278,894 -0.24(-3.37%)
Mar 19, 2009 7.409 7.503 7.253 7.267 215,990 -0.06(-0.83%)
Mar 18, 2009 7.084 7.357 6.844 7.329 568,633 +0.16(+2.30%)
Mar 17, 2009 6.868 7.164 6.797 7.164 293,448 +0.37(+5.47%)
Mar 16, 2009 7.230 7.230 6.529 6.792 337,359 -0.16(-2.37%)
Mar 13, 2009 7.192 7.319 6.830 6.957 296,964 -0.21(-2.95%)
Mar 12, 2009 6.604 7.225 6.421 7.169 261,704 +0.57(+8.62%)
Mar 11, 2009 6.736 7.032 6.552 6.600 322,403 -0.07(-1.06%)
Mar 10, 2009 6.501 6.854 6.437 6.670 330,139 +0.31(+4.80%)
Mar 09, 2009 6.444 6.581 6.338 6.364 265,256 -0.13(-1.96%)
Mar 06, 2009 6.407 6.595 6.308 6.491 202,614 +0.14(+2.22%)
Mar 05, 2009 6.374 6.609 6.266 6.350 453,332 -0.16(-2.46%)
Mar 04, 2009 6.378 6.576 6.308 6.510 380,064 +0.27(+4.37%)
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.