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

Amerisafe Inc (NQ: AMSF )

46.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 27, 2009 6.522 7.073 6.522 6.823 570,409 +0.22(+3.28%)
Feb 26, 2009 6.663 6.847 6.484 6.607 339,683 +0.07(+1.08%)
Feb 25, 2009 7.040 7.096 6.470 6.536 471,550 -0.46(-6.53%)
Feb 24, 2009 7.077 7.233 6.866 6.993 1,029,602 -0.29(-3.94%)
Feb 23, 2009 7.294 7.915 7.172 7.280 383,861 -0.40(-5.27%)
Feb 20, 2009 7.727 7.877 7.219 7.684 535,069 -0.20(-2.51%)
Feb 19, 2009 7.901 7.986 7.779 7.882 229,626 +0.10(+1.27%)
Feb 18, 2009 7.779 7.962 7.492 7.783 349,352 -0.09(-1.19%)
Feb 17, 2009 8.070 8.183 7.675 7.877 278,662 -0.32(-3.96%)
Feb 13, 2009 8.395 8.545 8.174 8.202 230,045 -0.21(-2.46%)
Feb 12, 2009 8.188 8.475 8.179 8.409 238,322 -0.10(-1.16%)
Feb 11, 2009 8.136 8.536 8.136 8.508 169,765 +0.41(+5.12%)
Feb 10, 2009 8.470 8.720 8.089 8.094 301,989 -0.48(-5.60%)
Feb 09, 2009 8.475 8.701 8.381 8.574 709,333 -0.94(-9.85%)
Feb 06, 2009 9.082 9.557 9.059 9.510 391,975 +0.39(+4.28%)
Feb 05, 2009 8.931 9.219 8.889 9.120 195,166 +0.15(+1.68%)
Feb 04, 2009 8.828 9.035 8.795 8.969 161,316 +0.12(+1.33%)
Feb 03, 2009 8.917 8.969 8.706 8.851 128,619 +0.00(+0.05%)
Feb 02, 2009 8.710 9.054 8.616 8.847 248,565 +0.03(+0.37%)
Jan 30, 2009 8.889 9.026 8.659 8.814 156,260 -0.05(-0.58%)
Jan 29, 2009 9.162 9.162 8.814 8.866 237,268 -0.43(-4.66%)
Jan 28, 2009 9.228 9.487 9.101 9.299 239,877 +0.24(+2.70%)
Jan 27, 2009 8.696 9.087 8.475 9.054 164,365 +0.41(+4.79%)
Jan 26, 2009 8.724 8.964 8.400 8.640 255,095 -0.08(-0.97%)
Jan 23, 2009 8.494 8.765 8.433 8.724 198,243 +0.03(+0.38%)
Jan 22, 2009 8.823 9.059 8.489 8.691 255,329 -0.37(-4.05%)
Jan 21, 2009 8.828 9.082 8.654 9.059 433,399 +0.32(+3.72%)
Jan 20, 2009 9.021 9.284 8.715 8.734 424,208 -0.49(-5.31%)
Jan 16, 2009 9.082 9.308 8.748 9.223 459,136 +0.14(+1.55%)
Jan 15, 2009 8.842 9.266 8.593 9.082 333,818 +0.24(+2.71%)
Jan 14, 2009 8.936 9.115 8.800 8.842 362,232 -0.40(-4.33%)
Jan 13, 2009 8.790 9.317 8.644 9.242 359,532 +0.51(+5.88%)
Jan 12, 2009 8.767 9.317 8.659 8.729 769,984 -0.64(-6.78%)
Jan 09, 2009 9.614 9.774 9.181 9.364 427,972 -0.28(-2.88%)
Jan 08, 2009 9.830 9.854 9.468 9.642 602,501 -0.15(-1.49%)
Jan 07, 2009 9.741 9.981 9.699 9.788 950,943 -0.42(-4.10%)
Jan 06, 2009 10.27 10.34 9.929 10.21 885,389 +0.08(+0.79%)
Jan 05, 2009 9.576 10.25 9.402 10.13 553,353 +0.57(+6.01%)
Jan 02, 2009 9.600 9.802 9.294 9.553 778,670 -0.11(-1.12%)
Dec 31, 2008 9.863 10.17 9.491 9.661 4,423,545 -0.20(-2.00%)
Dec 30, 2008 9.746 9.858 9.430 9.858 699,043 +0.18(+1.90%)
Dec 29, 2008 9.322 9.675 9.322 9.675 532,829 +0.40(+4.31%)
Dec 26, 2008 9.369 9.459 9.195 9.275 312,036 +0.00(+0.00%)
Dec 24, 2008 9.219 9.854 9.171 9.275 834,833 +0.48(+5.51%)
Dec 23, 2008 8.969 9.059 8.654 8.790 160,950 -0.09(-1.06%)
Dec 22, 2008 8.997 9.049 8.522 8.884 303,661 -0.12(-1.31%)
Dec 19, 2008 8.946 9.176 8.706 9.002 452,841 +0.25(+2.90%)
Dec 18, 2008 8.941 9.129 8.579 8.748 311,890 -0.16(-1.85%)
Dec 17, 2008 8.941 9.054 8.324 8.913 366,223 -0.14(-1.56%)
Dec 16, 2008 8.362 9.063 8.117 9.054 363,996 +0.85(+10.38%)
Dec 15, 2008 8.371 8.546 8.094 8.202 230,689 -0.14(-1.69%)
Dec 12, 2008 7.760 8.376 7.684 8.343 471,189 +0.45(+5.72%)
Dec 11, 2008 8.282 8.466 7.877 7.892 472,411 -0.48(-5.68%)
Dec 10, 2008 8.706 8.983 8.122 8.367 375,272 -0.27(-3.16%)
Dec 09, 2008 8.795 8.960 8.480 8.640 601,135 -0.28(-3.11%)
Dec 08, 2008 8.743 9.284 8.663 8.917 420,797 +0.26(+3.05%)
Dec 05, 2008 8.301 8.659 8.042 8.654 535,736 +0.30(+3.55%)
Dec 04, 2008 7.863 8.611 7.652 8.357 511,136 +0.48(+6.16%)
Dec 03, 2008 7.557 7.976 7.134 7.873 447,299 +0.36(+4.82%)
Dec 02, 2008 6.875 7.515 6.353 7.510 1,226,934 +0.82(+12.24%)
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.