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

Amerisafe Inc (NQ: AMSF )

46.87 -0.56 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2006 7.242 7.327 7.181 7.275 277,474 +0.02(+0.26%)
Dec 28, 2006 7.383 7.383 7.176 7.256 351,773 -0.07(-0.96%)
Dec 27, 2006 7.247 7.444 7.200 7.327 484,911 +0.11(+1.50%)
Dec 26, 2006 7.021 7.444 7.007 7.219 434,602 +0.29(+4.21%)
Dec 22, 2006 6.960 7.012 6.828 6.927 296,236 +0.01(+0.14%)
Dec 21, 2006 6.823 7.007 6.772 6.917 372,703 +0.10(+1.52%)
Dec 20, 2006 6.748 6.866 6.748 6.814 243,671 +0.01(+0.14%)
Dec 19, 2006 6.823 6.884 6.616 6.804 354,771 +0.10(+1.47%)
Dec 18, 2006 6.597 6.842 6.583 6.706 214,183 +0.13(+1.93%)
Dec 15, 2006 6.720 6.815 6.494 6.579 107,724 -0.10(-1.48%)
Dec 14, 2006 6.381 6.908 6.381 6.677 674,259 +0.28(+4.42%)
Dec 13, 2006 6.437 6.437 6.245 6.395 236,573 +0.04(+0.59%)
Dec 12, 2006 6.381 6.447 6.287 6.357 151,993 -0.07(-1.03%)
Dec 11, 2006 6.442 6.494 6.362 6.423 81,201 -0.06(-0.87%)
Dec 08, 2006 6.400 6.494 6.306 6.480 216,748 +0.03(+0.51%)
Dec 07, 2006 6.372 6.447 6.348 6.447 349,964 +0.03(+0.51%)
Dec 06, 2006 6.456 6.517 6.404 6.414 32,230 -0.03(-0.51%)
Dec 05, 2006 6.517 6.517 6.447 6.447 195,160 -0.08(-1.15%)
Dec 04, 2006 6.541 6.588 6.456 6.522 186,657 +0.08(+1.24%)
Dec 01, 2006 6.475 6.588 6.100 6.442 534,472 +0.01(+0.22%)
Nov 30, 2006 6.654 6.659 6.381 6.428 333,423 -0.23(-3.39%)
Nov 29, 2006 6.560 6.659 6.475 6.654 394,933 +0.14(+2.09%)
Nov 28, 2006 6.089 6.602 6.089 6.517 360,226 +0.35(+5.73%)
Nov 27, 2006 6.197 6.296 6.005 6.165 279,406 -0.02(-0.30%)
Nov 24, 2006 6.061 6.329 6.061 6.183 125,852 +0.16(+2.58%)
Nov 22, 2006 6.132 6.301 6.014 6.028 155,134 +0.03(+0.47%)
Nov 21, 2006 6.080 6.127 6.000 6.000 156,018 -0.09(-1.47%)
Nov 20, 2006 6.047 6.254 6.047 6.089 590,448 -0.03(-0.46%)
Nov 17, 2006 6.014 6.216 6.000 6.117 666,508 +0.12(+1.96%)
Nov 16, 2006 5.765 6.080 5.765 6.000 5,440,709 +0.33(+5.81%)
Nov 15, 2006 5.369 5.765 5.369 5.670 64,765 +0.25(+4.69%)
Nov 14, 2006 5.252 5.421 5.233 5.416 94,656 +0.12(+2.31%)
Nov 13, 2006 5.407 5.581 5.256 5.294 149,060 -0.12(-2.17%)
Nov 10, 2006 5.717 5.735 5.313 5.412 66,357 -0.31(-5.35%)
Nov 09, 2006 5.722 5.765 5.576 5.717 29,791 +0.02(+0.33%)
Nov 08, 2006 5.553 5.703 5.449 5.699 60,031 +0.17(+3.06%)
Nov 07, 2006 5.649 5.649 5.416 5.529 18,806 -0.12(-2.08%)
Nov 06, 2006 5.779 5.873 5.647 5.647 7,225 -0.00(-0.08%)
Nov 03, 2006 5.746 5.882 5.623 5.652 8,279 -0.20(-3.38%)
Nov 02, 2006 5.647 5.877 5.623 5.849 20,982 +0.18(+3.24%)
Nov 01, 2006 5.929 6.070 5.666 5.666 131,176 -0.20(-3.37%)
Oct 31, 2006 5.882 6.259 5.741 5.863 73,501 +0.03(+0.48%)
Oct 30, 2006 5.746 5.835 5.647 5.835 30,294 +0.09(+1.64%)
Oct 27, 2006 5.468 5.741 5.468 5.741 24,049 +0.27(+4.99%)
Oct 26, 2006 5.482 5.482 5.313 5.468 16,834 +0.06(+1.04%)
Oct 25, 2006 5.319 5.412 5.319 5.412 7,658 +0.00(+0.00%)
Oct 24, 2006 5.336 5.412 5.176 5.412 93,381 +0.08(+1.41%)
Oct 23, 2006 5.482 5.482 5.317 5.336 12,767 -0.15(-2.74%)
Oct 20, 2006 5.581 5.716 5.449 5.487 34,874 -0.25(-4.43%)
Oct 19, 2006 5.812 5.835 5.647 5.741 41,908 -0.06(-1.05%)
Oct 18, 2006 5.859 6.047 5.802 5.802 26,979 -0.03(-0.56%)
Oct 17, 2006 5.694 5.835 5.642 5.835 37,724 +0.25(+4.55%)
Oct 16, 2006 5.473 5.652 5.449 5.581 92,140 +0.13(+2.33%)
Oct 13, 2006 5.223 5.463 5.223 5.454 23,356 +0.11(+2.11%)
Oct 12, 2006 5.256 5.365 5.158 5.341 170,394 +0.08(+1.43%)
Oct 11, 2006 4.847 5.402 4.847 5.266 102,147 +0.36(+7.29%)
Oct 10, 2006 4.936 4.997 4.847 4.908 28,231 -0.06(-1.23%)
Oct 09, 2006 5.120 5.143 4.894 4.969 38,355 -0.11(-2.22%)
Oct 06, 2006 5.129 5.294 4.965 5.082 59,047 -0.03(-0.55%)
Oct 05, 2006 4.550 5.379 4.550 5.110 159,499 +0.60(+13.24%)
Oct 04, 2006 4.494 4.532 4.438 4.513 13,787 +0.01(+0.21%)
Oct 03, 2006 4.517 4.532 4.442 4.503 17,128 +0.02(+0.42%)
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.