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

Amerisafe Inc (NQ: AMSF )

46.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2008 7.921 8.410 7.432 8.109 249,707 +0.12(+1.53%)
Oct 30, 2008 7.766 7.992 7.484 7.987 201,105 +0.48(+6.32%)
Oct 29, 2008 7.521 7.997 7.352 7.512 392,339 -0.52(-6.50%)
Oct 28, 2008 7.239 8.034 6.854 8.034 334,689 +1.04(+14.86%)
Oct 27, 2008 7.310 7.498 6.839 6.995 268,507 -0.40(-5.41%)
Oct 24, 2008 6.538 7.550 6.350 7.394 408,060 +0.24(+3.42%)
Oct 23, 2008 7.060 7.187 6.741 7.150 185,086 +0.13(+1.88%)
Oct 22, 2008 7.169 7.413 6.905 7.018 254,910 -0.28(-3.87%)
Oct 21, 2008 7.108 7.700 7.108 7.300 240,379 +0.03(+0.45%)
Oct 20, 2008 7.075 7.314 6.661 7.267 225,767 +0.27(+3.83%)
Oct 17, 2008 7.282 7.775 6.468 6.999 494,137 -0.52(-6.94%)
Oct 16, 2008 6.943 7.679 6.407 7.521 384,303 +0.67(+9.82%)
Oct 15, 2008 7.286 7.865 6.806 6.849 243,991 -0.69(-9.11%)
Oct 14, 2008 7.893 7.893 7.319 7.536 419,980 -0.19(-2.50%)
Oct 13, 2008 7.601 7.808 6.689 7.728 281,401 +0.69(+9.75%)
Oct 10, 2008 6.280 7.136 6.190 7.042 527,056 +0.67(+10.56%)
Oct 09, 2008 7.103 7.103 6.115 6.369 579,052 -0.55(-7.89%)
Oct 08, 2008 6.684 7.737 6.679 6.915 150,387 +0.01(+0.14%)
Oct 07, 2008 7.512 7.766 6.731 6.905 220,363 -0.60(-7.96%)
Oct 06, 2008 7.837 8.575 7.362 7.503 237,271 -0.46(-5.79%)
Oct 03, 2008 8.321 9.154 7.898 7.964 182,737 -0.16(-1.91%)
Oct 02, 2008 8.443 8.768 8.119 8.119 113,279 -0.34(-4.00%)
Oct 01, 2008 8.349 9.041 8.157 8.458 206,598 -0.10(-1.21%)
Sep 30, 2008 9.238 9.238 8.561 8.561 577,251 -0.14(-1.62%)
Sep 29, 2008 9.140 9.318 0.0047 8.702 185,360 -0.61(-6.52%)
Sep 26, 2008 8.933 9.314 8.712 9.309 143,461 +0.22(+2.38%)
Sep 25, 2008 8.716 9.220 8.359 9.093 217,997 +0.48(+5.57%)
Sep 24, 2008 9.022 9.267 8.491 8.613 173,026 -0.41(-4.54%)
Sep 23, 2008 9.314 9.314 8.787 9.022 191,047 +0.24(+2.68%)
Sep 22, 2008 9.314 9.314 8.787 8.787 154,048 -0.53(-5.66%)
Sep 19, 2008 10.08 10.16 8.156 9.314 822,216 +0.78(+9.09%)
Sep 18, 2008 8.867 8.867 8.260 8.537 540,124 -0.16(-1.79%)
Sep 17, 2008 9.008 9.173 8.467 8.693 473,358 -0.59(-6.34%)
Sep 16, 2008 8.697 9.309 8.641 9.281 360,123 +0.32(+3.62%)
Sep 15, 2008 9.097 9.408 8.585 8.956 275,229 -0.44(-4.66%)
Sep 12, 2008 9.304 9.445 9.149 9.394 228,278 -0.04(-0.40%)
Sep 11, 2008 9.149 9.436 8.970 9.431 327,856 +0.06(+0.60%)
Sep 10, 2008 9.191 9.459 8.961 9.375 237,101 +0.31(+3.37%)
Sep 09, 2008 9.422 9.643 9.055 9.069 333,311 -0.30(-3.16%)
Sep 08, 2008 9.031 9.610 9.031 9.365 671,846 +0.46(+5.18%)
Sep 05, 2008 8.754 8.994 8.702 8.904 229,452 +0.10(+1.18%)
Sep 04, 2008 8.937 8.937 8.641 8.801 244,486 -0.15(-1.63%)
Sep 03, 2008 8.749 9.050 8.749 8.947 368,976 +0.20(+2.26%)
Sep 02, 2008 8.857 8.951 8.641 8.749 247,178 +0.05(+0.59%)
Aug 29, 2008 8.895 8.895 8.655 8.697 206,570 -0.20(-2.27%)
Aug 28, 2008 8.669 8.900 8.495 8.900 216,771 +0.28(+3.28%)
Aug 27, 2008 8.340 8.646 8.293 8.617 265,210 +0.31(+3.68%)
Aug 26, 2008 8.142 8.363 8.142 8.312 111,961 +0.19(+2.38%)
Aug 25, 2008 8.213 8.213 8.114 8.119 162,526 -0.15(-1.76%)
Aug 22, 2008 8.166 8.293 8.015 8.265 133,788 +0.16(+1.91%)
Aug 21, 2008 8.232 8.279 8.109 8.109 124,948 -0.13(-1.54%)
Aug 20, 2008 8.208 8.298 7.865 8.236 313,449 +0.09(+1.16%)
Aug 19, 2008 8.180 8.227 8.114 8.142 174,869 -0.08(-1.03%)
Aug 18, 2008 8.213 8.373 8.133 8.227 223,663 +0.02(+0.23%)
Aug 15, 2008 8.307 8.378 8.011 8.208 268,214 -0.00(-0.06%)
Aug 14, 2008 8.236 8.363 8.025 8.213 330,297 -0.08(-0.91%)
Aug 13, 2008 8.448 8.490 8.218 8.288 293,971 -0.14(-1.67%)
Aug 12, 2008 8.448 8.467 8.316 8.429 332,099 -0.00(-0.06%)
Aug 11, 2008 8.434 8.547 8.260 8.434 358,233 -0.04(-0.44%)
Aug 08, 2008 8.321 8.537 8.321 8.472 546,664 +0.12(+1.46%)
Aug 07, 2008 8.058 8.669 8.058 8.349 551,347 +0.24(+2.90%)
Aug 06, 2008 8.726 8.761 8.114 8.114 696,934 -0.56(-6.50%)
Aug 05, 2008 8.871 8.871 8.570 8.679 498,718 -0.08(-0.91%)
Aug 04, 2008 8.726 8.810 8.378 8.759 405,112 +0.04(+0.49%)
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.