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 (%)
Nov 30, 2007 7.437 7.503 7.178 7.178 298,176 -0.17(-2.30%)
Nov 29, 2007 7.108 7.432 7.086 7.347 244,369 +0.22(+3.10%)
Nov 28, 2007 7.042 7.197 6.929 7.126 513,869 +0.15(+2.09%)
Nov 27, 2007 6.722 7.028 6.703 6.981 230,640 +0.20(+2.91%)
Nov 26, 2007 7.427 7.427 6.670 6.783 451,927 -0.69(-9.19%)
Nov 23, 2007 6.957 7.521 6.868 7.470 97,058 +0.55(+7.88%)
Nov 21, 2007 7.197 7.286 6.891 6.924 252,093 -0.39(-5.34%)
Nov 20, 2007 7.206 7.371 6.999 7.314 251,959 +0.08(+1.04%)
Nov 19, 2007 7.573 7.616 7.230 7.239 264,740 -0.38(-5.00%)
Nov 16, 2007 7.554 7.719 7.291 7.620 250,717 +0.06(+0.75%)
Nov 15, 2007 7.771 7.888 7.409 7.564 160,736 -0.20(-2.55%)
Nov 14, 2007 7.686 7.926 7.686 7.761 215,384 +0.13(+1.66%)
Nov 13, 2007 7.507 7.752 7.507 7.634 316,406 +0.17(+2.27%)
Nov 12, 2007 7.634 7.893 7.404 7.465 289,758 -0.15(-1.92%)
Nov 09, 2007 7.319 7.696 7.319 7.611 526,223 +0.20(+2.73%)
Nov 08, 2007 7.197 7.517 6.948 7.409 447,622 +0.46(+6.56%)
Nov 07, 2007 7.159 7.173 6.936 6.952 397,563 -0.28(-3.90%)
Nov 06, 2007 7.173 7.253 6.981 7.235 235,723 +0.03(+0.46%)
Nov 05, 2007 7.075 7.343 6.966 7.202 170,017 +0.00(+0.00%)
Nov 02, 2007 7.329 7.376 6.976 7.202 207,191 -0.04(-0.58%)
Nov 01, 2007 7.498 7.703 7.206 7.244 323,617 -0.36(-4.76%)
Oct 31, 2007 7.564 7.771 7.423 7.606 249,767 +0.06(+0.81%)
Oct 30, 2007 7.569 7.620 7.423 7.545 214,832 -0.10(-1.29%)
Oct 29, 2007 7.775 8.062 7.587 7.644 250,369 -0.14(-1.75%)
Oct 26, 2007 7.738 7.851 7.625 7.780 204,968 +0.16(+2.10%)
Oct 25, 2007 7.799 8.133 7.550 7.620 254,191 -0.18(-2.29%)
Oct 24, 2007 8.124 8.298 7.719 7.799 274,829 -0.37(-4.55%)
Oct 23, 2007 7.912 8.204 7.841 8.171 360,553 +0.29(+3.64%)
Oct 22, 2007 7.385 7.931 7.385 7.884 334,193 +0.37(+4.95%)
Oct 19, 2007 7.851 7.851 7.446 7.512 251,323 -0.34(-4.31%)
Oct 18, 2007 7.855 7.917 7.785 7.851 130,877 -0.03(-0.36%)
Oct 17, 2007 7.973 7.973 7.616 7.879 347,593 -0.00(-0.06%)
Oct 16, 2007 7.940 7.950 7.714 7.884 319,929 -0.09(-1.18%)
Oct 15, 2007 7.625 7.992 7.503 7.978 446,920 +0.35(+4.56%)
Oct 12, 2007 7.291 7.644 7.291 7.630 259,589 +0.34(+4.65%)
Oct 11, 2007 7.578 7.592 7.282 7.291 378,914 -0.20(-2.70%)
Oct 10, 2007 7.418 7.686 7.418 7.493 270,626 +0.03(+0.44%)
Oct 09, 2007 7.719 7.757 7.300 7.460 1,124,679 -0.50(-6.26%)
Oct 08, 2007 7.978 8.279 7.834 7.959 173,470 -0.32(-3.86%)
Oct 05, 2007 8.316 8.467 8.218 8.279 185,660 +0.07(+0.86%)
Oct 04, 2007 8.152 8.236 8.062 8.208 136,917 +0.10(+1.28%)
Oct 03, 2007 8.293 8.467 7.884 8.105 260,284 -0.21(-2.55%)
Oct 02, 2007 8.232 8.533 8.091 8.316 336,502 +0.06(+0.68%)
Oct 01, 2007 7.780 8.260 7.606 8.260 414,676 +0.48(+6.17%)
Sep 28, 2007 8.265 8.265 7.681 7.780 360,653 -0.45(-5.43%)
Sep 27, 2007 8.246 8.307 8.039 8.227 259,132 +0.05(+0.57%)
Sep 26, 2007 8.039 8.613 7.992 8.180 294,815 +0.21(+2.66%)
Sep 25, 2007 8.293 8.363 7.874 7.968 267,805 -0.35(-4.24%)
Sep 24, 2007 8.500 8.655 8.279 8.321 874,187 -0.15(-1.72%)
Sep 21, 2007 8.363 8.655 8.325 8.467 736,536 +0.18(+2.21%)
Sep 20, 2007 8.321 8.415 8.119 8.283 272,314 -0.03(-0.40%)
Sep 19, 2007 8.185 8.665 8.105 8.316 584,567 +0.18(+2.26%)
Sep 18, 2007 7.587 8.298 7.587 8.133 365,708 +0.56(+7.32%)
Sep 17, 2007 7.526 7.691 7.503 7.578 289,013 +0.05(+0.69%)
Sep 14, 2007 7.493 7.630 7.310 7.526 230,085 -0.10(-1.36%)
Sep 13, 2007 7.470 7.827 7.451 7.630 229,046 +0.14(+1.88%)
Sep 12, 2007 7.498 7.681 7.357 7.489 253,698 -0.01(-0.13%)
Sep 11, 2007 7.564 7.719 7.456 7.498 222,183 -0.04(-0.50%)
Sep 10, 2007 7.771 7.785 7.056 7.536 245,738 -0.25(-3.20%)
Sep 07, 2007 7.696 7.879 7.644 7.785 197,699 +0.05(+0.67%)
Sep 06, 2007 7.587 7.785 7.483 7.733 248,965 +0.17(+2.24%)
Sep 05, 2007 7.775 7.780 7.507 7.564 179,833 -0.18(-2.37%)
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.