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

Amerisafe Inc (NQ: AMSF )

45.56 -0.26 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 7.223 7.426 7.099 7.209 337,393 +0.10(+1.39%)
Mar 30, 2009 7.139 7.181 6.920 7.110 264,411 -0.46(-6.09%)
Mar 26, 2009 7.299 7.572 7.242 7.572 345,682 +0.40(+5.58%)
Mar 25, 2009 7.115 7.252 6.767 7.172 274,261 +0.11(+1.60%)
Mar 24, 2009 7.308 7.567 7.016 7.059 168,328 -0.40(-5.30%)
Mar 23, 2009 7.044 7.454 6.884 7.454 238,787 +0.43(+6.10%)
Mar 20, 2009 7.346 7.383 7.016 7.026 278,783 -0.24(-3.37%)
Mar 19, 2009 7.412 7.506 7.256 7.270 215,904 -0.06(-0.83%)
Mar 18, 2009 7.087 7.360 6.847 7.332 568,407 +0.16(+2.30%)
Mar 17, 2009 6.870 7.167 6.800 7.167 293,331 +0.37(+5.47%)
Mar 16, 2009 7.233 7.233 6.532 6.795 337,225 -0.16(-2.37%)
Mar 13, 2009 7.195 7.322 6.833 6.960 296,846 -0.21(-2.95%)
Mar 12, 2009 6.607 7.228 6.423 7.172 261,600 +0.57(+8.62%)
Mar 11, 2009 6.739 7.035 6.555 6.602 322,275 -0.07(-1.06%)
Mar 10, 2009 6.503 6.856 6.440 6.673 330,008 +0.31(+4.80%)
Mar 09, 2009 6.447 6.583 6.341 6.367 265,151 -0.13(-1.96%)
Mar 06, 2009 6.409 6.597 6.310 6.494 202,534 +0.14(+2.22%)
Mar 05, 2009 6.376 6.612 6.268 6.353 453,151 -0.16(-2.46%)
Mar 04, 2009 6.381 6.579 6.310 6.513 379,913 +0.27(+4.37%)
Mar 02, 2009 6.696 6.696 6.212 6.240 459,684 -0.58(-8.55%)
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%)
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.