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, 2006 5.388 5.882 5.261 5.647 24,497 +0.24(+4.44%)
Mar 30, 2006 4.988 5.412 4.988 5.407 46,347 +0.37(+7.38%)
Mar 29, 2006 5.026 5.167 4.894 5.035 8,115 -0.02(-0.47%)
Mar 28, 2006 4.936 5.265 4.880 5.059 14,709 +0.01(+0.15%)
Mar 27, 2006 5.403 5.403 5.012 5.051 15,557 -0.17(-3.30%)
Mar 24, 2006 5.280 5.317 5.106 5.223 41,689 +0.11(+2.21%)
Mar 23, 2006 5.252 5.280 5.082 5.110 25,925 -0.09(-1.81%)
Mar 22, 2006 5.176 5.205 5.120 5.205 8,287 +0.08(+1.47%)
Mar 21, 2006 5.176 5.294 5.106 5.129 43,865 -0.04(-0.73%)
Mar 20, 2006 5.099 5.317 5.099 5.167 20,806 -0.04(-0.76%)
Mar 17, 2006 5.110 5.206 5.083 5.206 14,684 +0.22(+4.38%)
Mar 16, 2006 4.894 5.270 4.894 4.988 26,875 +0.13(+2.71%)
Mar 15, 2006 4.823 5.459 4.823 4.856 103,259 +0.03(+0.68%)
Mar 14, 2006 5.040 5.040 4.823 4.823 45,312 -0.12(-2.38%)
Mar 13, 2006 4.870 5.024 4.823 4.941 19,274 -0.08(-1.50%)
Mar 10, 2006 5.106 5.223 5.012 5.016 37,936 +0.03(+0.57%)
Mar 09, 2006 4.965 4.988 4.965 4.988 3,825 +0.10(+2.02%)
Mar 08, 2006 4.800 5.012 4.800 4.889 22,972 -0.15(-2.90%)
Mar 07, 2006 4.950 5.106 4.945 5.035 36,455 -0.06(-1.20%)
Mar 06, 2006 4.800 5.162 4.800 5.096 17,982 +0.03(+0.56%)
Mar 03, 2006 5.035 5.176 4.941 5.068 19,973 +0.13(+2.57%)
Mar 02, 2006 4.734 4.941 4.720 4.941 86,879 +0.26(+5.53%)
Mar 01, 2006 4.668 4.767 4.499 4.682 288,248 +0.17(+3.75%)
Feb 28, 2006 4.089 4.706 4.353 4.513 543,376 +0.42(+10.36%)
Feb 27, 2006 4.042 4.141 4.042 4.089 38,599 -0.03(-0.69%)
Feb 24, 2006 4.235 4.235 4.118 4.118 6,054 -0.12(-2.78%)
Feb 23, 2006 4.201 4.235 3.934 4.235 47,856 -0.02(-0.35%)
Feb 22, 2006 4.292 4.292 4.221 4.250 45,752 +0.03(+0.69%)
Feb 21, 2006 4.640 4.640 4.221 4.221 24,164 -0.18(-4.06%)
Feb 17, 2006 4.452 4.452 4.400 4.400 42,386 +0.00(+0.00%)
Feb 16, 2006 4.376 4.400 4.348 4.400 1,912 +0.03(+0.64%)
Feb 15, 2006 4.259 4.372 4.259 4.372 71,228 +0.11(+2.54%)
Feb 14, 2006 4.428 4.428 4.263 4.263 49,488 -0.16(-3.62%)
Feb 13, 2006 4.447 4.456 4.376 4.423 78,676 -0.07(-1.57%)
Feb 10, 2006 4.598 4.616 4.494 4.494 21,218 -0.16(-3.54%)
Feb 09, 2006 4.729 4.729 4.598 4.659 146,937 -0.03(-0.60%)
Feb 08, 2006 4.706 4.706 4.687 4.687 4,088 -0.02(-0.50%)
Feb 07, 2006 4.786 4.894 4.710 4.710 34,611 -0.01(-0.20%)
Feb 06, 2006 4.885 4.894 4.710 4.720 2,860 -0.13(-2.62%)
Feb 03, 2006 4.795 4.847 4.776 4.847 8,413 +0.05(+1.08%)
Feb 02, 2006 4.677 4.795 4.677 4.795 81,796 +0.07(+1.39%)
Feb 01, 2006 4.710 4.809 4.706 4.729 27,961 -0.09(-1.86%)
Jan 31, 2006 4.861 4.861 4.819 4.819 66,695 +0.02(+0.49%)
Jan 30, 2006 4.913 4.950 4.753 4.795 16,084 -0.04(-0.88%)
Jan 27, 2006 5.421 5.421 4.720 4.837 77,503 -0.64(-11.68%)
Jan 26, 2006 4.706 5.477 4.621 5.477 71,576 +0.77(+16.40%)
Jan 25, 2006 4.706 4.748 4.696 4.706 53,339 -0.04(-0.89%)
Jan 24, 2006 4.706 4.748 4.663 4.748 137,160 +0.06(+1.31%)
Jan 23, 2006 4.706 4.735 4.682 4.687 117,858 -0.02(-0.40%)
Jan 20, 2006 4.753 4.753 4.659 4.706 96,042 -0.05(-0.99%)
Jan 19, 2006 4.706 4.762 4.706 4.753 29,313 +0.05(+1.00%)
Jan 18, 2006 4.654 4.767 4.654 4.706 36,464 +0.01(+0.30%)
Jan 17, 2006 4.659 4.781 4.659 4.692 28,174 -0.08(-1.68%)
Jan 13, 2006 4.800 4.800 4.706 4.772 14,684 +0.04(+0.90%)
Jan 12, 2006 4.659 4.776 4.645 4.729 26,775 +0.01(+0.30%)
Jan 11, 2006 4.753 4.776 4.706 4.715 14,701 -0.07(-1.48%)
Jan 10, 2006 4.761 4.786 4.715 4.786 52,348 +0.00(+0.10%)
Jan 09, 2006 4.762 4.889 4.710 4.781 5,312 +0.03(+0.59%)
Jan 06, 2006 4.682 4.753 4.663 4.753 27,500 +0.09(+1.92%)
Jan 05, 2006 4.645 4.762 4.541 4.663 49,737 +0.08(+1.64%)
Jan 04, 2006 4.706 4.734 4.470 4.588 122,933 -0.02(-0.51%)
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.