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

Amerisafe Inc (NQ: AMSF )

46.87 -0.56 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 29, 2010 8.249 8.249 8.122 8.141 184,881 -0.01(-0.17%)
Jan 28, 2010 8.226 8.357 8.122 8.155 254,007 -0.04(-0.52%)
Jan 27, 2010 7.910 8.268 7.826 8.197 244,776 +0.29(+3.69%)
Jan 26, 2010 7.892 8.014 7.887 7.906 148,552 -0.02(-0.24%)
Jan 25, 2010 7.948 8.047 7.840 7.924 164,739 +0.03(+0.42%)
Jan 22, 2010 7.887 7.967 7.830 7.892 194,550 +0.01(+0.12%)
Jan 21, 2010 7.976 7.995 7.882 7.882 280,915 -0.05(-0.65%)
Jan 20, 2010 7.896 7.971 7.896 7.934 327,658 -0.04(-0.47%)
Jan 19, 2010 7.934 8.028 7.901 7.971 290,934 +0.07(+0.83%)
Jan 15, 2010 8.052 7.906 7.906 7.906 340,223 -0.12(-1.52%)
Jan 14, 2010 8.042 8.099 8.028 8.028 175,560 -0.02(-0.29%)
Jan 13, 2010 8.084 8.099 8.035 8.052 203,974 +0.01(+0.12%)
Jan 12, 2010 8.066 8.127 8.019 8.042 292,067 -0.06(-0.70%)
Jan 11, 2010 8.141 8.141 8.047 8.099 124,373 -0.02(-0.29%)
Jan 08, 2010 8.033 8.136 8.019 8.122 144,321 +0.07(+0.82%)
Jan 07, 2010 8.179 8.216 8.014 8.056 131,229 -0.08(-0.98%)
Jan 06, 2010 8.179 8.235 8.080 8.136 191,388 -0.09(-1.14%)
Jan 05, 2010 8.480 8.480 8.089 8.230 438,627 -0.25(-2.94%)
Jan 04, 2010 8.503 8.611 8.414 8.480 179,498 +0.02(+0.28%)
Dec 31, 2009 8.437 8.456 8.456 8.456 429,901 +0.03(+0.33%)
Dec 30, 2009 8.550 8.588 8.357 8.428 567,688 -0.18(-2.13%)
Dec 29, 2009 8.541 8.635 8.447 8.611 68,495 +0.06(+0.72%)
Dec 28, 2009 8.517 8.630 8.433 8.550 101,461 +0.03(+0.39%)
Dec 24, 2009 8.442 8.574 8.414 8.517 40,724 +0.08(+0.95%)
Dec 23, 2009 8.390 8.489 8.301 8.437 100,401 +0.07(+0.79%)
Dec 22, 2009 8.277 8.423 8.263 8.371 203,033 +0.08(+1.02%)
Dec 21, 2009 8.141 8.339 8.141 8.287 153,476 +0.16(+2.03%)
Dec 18, 2009 8.240 8.240 8.000 8.122 748,251 -0.06(-0.69%)
Dec 17, 2009 8.263 8.287 8.066 8.179 184,575 -0.11(-1.36%)
Dec 16, 2009 8.306 8.419 8.244 8.291 276,760 +0.06(+0.74%)
Dec 15, 2009 8.357 8.409 8.226 8.230 219,897 -0.14(-1.69%)
Dec 14, 2009 8.244 8.371 8.108 8.371 168,435 +0.22(+2.71%)
Dec 11, 2009 8.188 8.282 8.028 8.150 100,976 +0.00(+0.06%)
Dec 10, 2009 8.164 8.296 8.070 8.146 265,172 +0.03(+0.41%)
Dec 09, 2009 8.047 8.141 8.019 8.113 224,630 +0.08(+1.00%)
Dec 08, 2009 8.047 8.090 7.915 8.033 277,561 -0.02(-0.29%)
Dec 07, 2009 8.084 8.146 7.939 8.056 243,239 -0.02(-0.29%)
Dec 04, 2009 7.948 8.084 7.793 8.080 413,693 +0.30(+3.87%)
Dec 03, 2009 8.127 8.129 7.764 7.779 525,903 -0.34(-4.23%)
Dec 02, 2009 8.019 8.155 7.986 8.122 151,540 +0.13(+1.65%)
Dec 01, 2009 7.990 8.033 7.844 7.990 514,428 +0.04(+0.53%)
Nov 30, 2009 8.066 8.066 7.694 7.948 437,422 -0.15(-1.80%)
Nov 27, 2009 7.948 8.244 7.948 8.094 104,328 -0.10(-1.21%)
Nov 25, 2009 8.395 8.404 8.150 8.193 110,896 -0.19(-2.25%)
Nov 24, 2009 8.404 8.489 8.282 8.381 102,062 -0.04(-0.50%)
Nov 23, 2009 8.263 8.484 8.263 8.423 149,001 +0.27(+3.29%)
Nov 20, 2009 8.146 8.226 8.052 8.155 166,354 -0.02(-0.23%)
Nov 19, 2009 8.136 8.226 8.066 8.174 170,430 -0.04(-0.52%)
Nov 18, 2009 8.235 8.235 8.080 8.216 187,652 +0.00(+0.00%)
Nov 17, 2009 8.136 8.301 8.048 8.216 228,899 +0.02(+0.23%)
Nov 16, 2009 8.127 8.268 8.066 8.197 296,470 +0.16(+1.93%)
Nov 13, 2009 7.788 8.094 7.717 8.042 327,035 +0.11(+1.42%)
Nov 12, 2009 8.291 8.306 7.924 7.929 479,602 -0.40(-4.86%)
Nov 11, 2009 8.541 8.541 8.277 8.334 245,944 -0.15(-1.77%)
Nov 10, 2009 8.729 8.762 8.287 8.484 378,657 -0.32(-3.58%)
Nov 09, 2009 9.143 9.143 8.611 8.800 360,167 -0.30(-3.26%)
Nov 06, 2009 8.847 9.176 8.842 9.096 1,333,961 +0.33(+3.81%)
Nov 05, 2009 8.795 8.870 8.668 8.762 479,972 +0.02(+0.22%)
Nov 04, 2009 8.729 8.819 8.649 8.743 464,453 +0.02(+0.22%)
Nov 03, 2009 8.701 8.753 8.607 8.724 246,690 -0.03(-0.32%)
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.