Skip to main content

Amerisafe Inc (NQ: AMSF )

45.27 -0.31 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 7.529 7.529 7.124 7.299 359,249 -0.11(-1.46%)
Dec 28, 2007 7.106 7.492 7.087 7.407 464,491 +0.37(+5.21%)
Dec 27, 2007 7.788 7.788 7.040 7.040 351,142 -0.72(-9.22%)
Dec 26, 2007 7.543 7.882 7.506 7.755 336,687 +0.19(+2.55%)
Dec 24, 2007 7.732 7.732 7.482 7.562 280,188 -0.13(-1.71%)
Dec 21, 2007 7.562 7.703 7.247 7.694 580,286 +0.31(+4.21%)
Dec 20, 2007 6.917 7.383 6.781 7.383 745,417 +0.57(+8.43%)
Dec 19, 2007 6.852 7.016 6.786 6.809 436,147 -0.03(-0.41%)
Dec 18, 2007 6.889 6.936 6.640 6.837 358,140 +0.01(+0.21%)
Dec 17, 2007 6.786 6.983 6.767 6.823 319,134 -0.01(-0.14%)
Dec 14, 2007 6.884 7.153 6.814 6.833 299,063 -0.16(-2.29%)
Dec 13, 2007 7.153 7.172 6.748 6.993 414,945 -0.26(-3.63%)
Dec 12, 2007 7.317 7.355 6.974 7.256 235,614 +0.15(+2.05%)
Dec 11, 2007 7.473 7.694 7.063 7.110 512,260 -0.32(-4.31%)
Dec 10, 2007 7.501 7.524 7.317 7.430 200,957 -0.01(-0.19%)
Dec 07, 2007 7.393 7.524 7.350 7.444 280,320 -0.01(-0.13%)
Dec 06, 2007 7.313 7.510 7.313 7.454 324,366 +0.16(+2.19%)
Dec 05, 2007 7.496 7.496 7.209 7.294 299,273 -0.08(-1.02%)
Dec 04, 2007 7.096 7.416 7.044 7.369 372,210 +0.21(+2.89%)
Dec 03, 2007 7.124 7.252 6.927 7.162 317,853 -0.02(-0.26%)
Nov 30, 2007 7.440 7.506 7.181 7.181 298,058 -0.17(-2.30%)
Nov 29, 2007 7.110 7.435 7.089 7.350 244,272 +0.22(+3.10%)
Nov 28, 2007 7.044 7.200 6.932 7.129 513,665 +0.15(+2.09%)
Nov 27, 2007 6.724 7.030 6.706 6.983 230,548 +0.20(+2.91%)
Nov 26, 2007 7.430 7.430 6.673 6.786 451,747 -0.69(-9.19%)
Nov 23, 2007 6.960 7.524 6.870 7.473 97,020 +0.55(+7.88%)
Nov 21, 2007 7.200 7.289 6.894 6.927 251,992 -0.39(-5.34%)
Nov 20, 2007 7.209 7.374 7.002 7.317 251,859 +0.08(+1.04%)
Nov 19, 2007 7.576 7.619 7.233 7.242 264,634 -0.38(-5.00%)
Nov 16, 2007 7.557 7.722 7.294 7.623 250,617 +0.06(+0.75%)
Nov 15, 2007 7.774 7.892 7.412 7.567 160,672 -0.20(-2.55%)
Nov 14, 2007 7.689 7.929 7.689 7.764 215,299 +0.13(+1.66%)
Nov 13, 2007 7.510 7.755 7.510 7.637 316,280 +0.17(+2.27%)
Nov 12, 2007 7.637 7.896 7.407 7.468 289,642 -0.15(-1.92%)
Nov 09, 2007 7.322 7.699 7.322 7.614 526,014 +0.20(+2.73%)
Nov 08, 2007 7.200 7.520 6.950 7.412 447,444 +0.46(+6.56%)
Nov 07, 2007 7.162 7.176 6.939 6.955 397,405 -0.28(-3.90%)
Nov 06, 2007 7.176 7.256 6.983 7.237 235,629 +0.03(+0.46%)
Nov 05, 2007 7.077 7.346 6.969 7.204 169,950 +0.00(+0.00%)
Nov 02, 2007 7.332 7.379 6.979 7.204 207,109 -0.04(-0.58%)
Nov 01, 2007 7.501 7.706 7.209 7.247 323,488 -0.36(-4.76%)
Oct 31, 2007 7.567 7.774 7.426 7.609 249,668 +0.06(+0.81%)
Oct 30, 2007 7.572 7.623 7.426 7.548 214,746 -0.10(-1.29%)
Oct 29, 2007 7.779 8.066 7.590 7.647 250,269 -0.14(-1.75%)
Oct 26, 2007 7.741 7.854 7.628 7.783 204,886 +0.16(+2.10%)
Oct 25, 2007 7.802 8.136 7.553 7.623 254,090 -0.18(-2.29%)
Oct 24, 2007 8.127 8.301 7.722 7.802 274,720 -0.37(-4.55%)
Oct 23, 2007 7.915 8.207 7.844 8.174 360,409 +0.29(+3.64%)
Oct 22, 2007 7.388 7.934 7.388 7.887 334,060 +0.37(+4.95%)
Oct 19, 2007 7.854 7.854 7.449 7.515 251,223 -0.34(-4.31%)
Oct 18, 2007 7.859 7.920 7.788 7.854 130,825 -0.03(-0.36%)
Oct 17, 2007 7.976 7.976 7.619 7.882 347,455 -0.00(-0.06%)
Oct 16, 2007 7.943 7.953 7.717 7.887 319,801 -0.09(-1.18%)
Oct 15, 2007 7.628 7.995 7.506 7.981 446,742 +0.35(+4.56%)
Oct 12, 2007 7.294 7.647 7.294 7.633 259,485 +0.34(+4.65%)
Oct 11, 2007 7.581 7.595 7.284 7.294 378,763 -0.20(-2.70%)
Oct 10, 2007 7.421 7.689 7.421 7.496 270,519 +0.03(+0.44%)
Oct 09, 2007 7.722 7.760 7.303 7.463 1,124,231 -0.50(-6.26%)
Oct 08, 2007 7.981 8.282 7.837 7.962 173,401 -0.32(-3.86%)
Oct 05, 2007 8.320 8.470 8.221 8.282 185,586 +0.07(+0.86%)
Oct 04, 2007 8.155 8.240 8.066 8.211 136,862 +0.10(+1.28%)
Oct 03, 2007 8.296 8.470 7.887 8.108 260,180 -0.21(-2.55%)
Oct 02, 2007 8.235 8.536 8.094 8.320 336,368 +0.06(+0.68%)
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.