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

Amerisafe Inc (NQ: AMSF )

47.56 +0.45 (+0.94%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 6, 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 31, 2006 4.861 4.861 4.819 4.819 66,695 +0.02(+0.49%)
Jan 30, 2006 4.913 4.950 4.753 4.795 16,084 -0.04(-0.88%)
Jan 27, 2006 5.421 5.421 4.720 4.837 77,503 -0.64(-11.68%)
Jan 26, 2006 4.706 5.477 4.621 5.477 71,576 +0.77(+16.40%)
Jan 25, 2006 4.706 4.748 4.696 4.706 53,339 -0.04(-0.89%)
Jan 24, 2006 4.706 4.748 4.663 4.748 137,160 +0.06(+1.31%)
Jan 23, 2006 4.706 4.735 4.682 4.687 117,858 -0.02(-0.40%)
Jan 20, 2006 4.753 4.753 4.659 4.706 96,042 -0.05(-0.99%)
Jan 19, 2006 4.706 4.762 4.706 4.753 29,313 +0.05(+1.00%)
Jan 18, 2006 4.654 4.767 4.654 4.706 36,464 +0.01(+0.30%)
Jan 17, 2006 4.659 4.781 4.659 4.692 28,174 -0.08(-1.68%)
Jan 13, 2006 4.800 4.800 4.706 4.772 14,684 +0.04(+0.90%)
Jan 12, 2006 4.659 4.776 4.645 4.729 26,775 +0.01(+0.30%)
Jan 11, 2006 4.753 4.776 4.706 4.715 14,701 -0.07(-1.48%)
Jan 10, 2006 4.761 4.786 4.715 4.786 52,348 +0.00(+0.10%)
Jan 09, 2006 4.762 4.889 4.710 4.781 5,312 +0.03(+0.59%)
Jan 06, 2006 4.682 4.753 4.663 4.753 27,500 +0.09(+1.92%)
Jan 05, 2006 4.645 4.762 4.541 4.663 49,737 +0.08(+1.64%)
Jan 04, 2006 4.706 4.734 4.470 4.588 122,933 -0.02(-0.51%)
Jan 03, 2006 4.743 4.772 4.565 4.612 67,819 -0.13(-2.68%)
Dec 30, 2005 4.767 4.837 4.706 4.739 42,065 -0.03(-0.59%)
Dec 29, 2005 4.831 4.831 4.706 4.767 63,390 +0.01(+0.30%)
Dec 28, 2005 4.428 4.776 4.400 4.753 90,315 +0.26(+5.76%)
Dec 27, 2005 4.541 4.565 4.428 4.494 52,489 -0.01(-0.31%)
Dec 23, 2005 4.565 4.706 4.470 4.508 45,567 -0.10(-2.24%)
Dec 22, 2005 4.800 4.800 4.565 4.612 30,664 -0.21(-4.30%)
Dec 21, 2005 4.706 4.819 4.621 4.819 22,143 +0.11(+2.40%)
Dec 20, 2005 4.988 4.988 4.550 4.706 569,244 -0.21(-4.21%)
Dec 19, 2005 4.710 5.153 4.706 4.913 107,760 -0.00(-0.10%)
Dec 16, 2005 4.475 4.917 4.475 4.917 102,016 +0.26(+5.56%)
Dec 15, 2005 4.894 4.894 4.371 4.659 520,212 -0.19(-3.88%)
Dec 14, 2005 4.866 4.866 4.725 4.847 16,207 +0.05(+0.98%)
Dec 13, 2005 4.847 4.913 4.706 4.800 22,026 -0.09(-1.92%)
Dec 12, 2005 4.941 4.941 4.753 4.894 30,962 +0.01(+0.19%)
Dec 09, 2005 4.725 5.167 4.706 4.885 95,972 +0.18(+3.90%)
Dec 08, 2005 4.546 4.729 4.546 4.701 64,500 +0.02(+0.50%)
Dec 07, 2005 4.706 4.776 4.612 4.677 56,979 -0.01(-0.20%)
Dec 06, 2005 4.795 4.819 4.626 4.687 64,621 -0.04(-0.90%)
Dec 05, 2005 4.885 4.885 4.541 4.729 228,391 +0.05(+1.11%)
Dec 02, 2005 4.772 4.772 4.541 4.677 220,652 +0.02(+0.40%)
Dec 01, 2005 4.565 4.706 4.518 4.659 318,839 +0.03(+0.71%)
Nov 30, 2005 4.668 4.682 4.612 4.626 83,634 -0.01(-0.20%)
Nov 29, 2005 4.659 4.673 4.508 4.635 231,638 +0.03(+0.72%)
Nov 28, 2005 4.729 4.729 4.334 4.602 403,344 +0.13(+2.95%)
Nov 25, 2005 4.339 4.470 4.245 4.470 82,949 +0.13(+3.04%)
Nov 23, 2005 4.334 4.367 4.240 4.339 237,769 +0.01(+0.33%)
Nov 22, 2005 4.198 4.329 4.198 4.325 700,061 -0.05(-1.18%)
Nov 21, 2005 4.273 4.423 4.155 4.376 1,478,755 +0.14(+3.33%)
Nov 18, 2005 4.245 4.315 3.821 4.235 6,954,243 +3.13(+282.98%)
Nov 16, 2005 1.106 1.106 1.106 1.106 0 +0.00(+0.00%)
Nov 15, 2005 1.106 1.106 1.106 1.106 0 +0.00(+0.00%)
Nov 14, 2005 1.106 1.106 1.106 1.106 0 +0.00(+0.00%)
Nov 11, 2005 1.106 1.106 1.106 1.106 0 +0.00(+0.00%)
Nov 10, 2005 1.106 1.106 1.106 1.106 0 +0.00(+0.00%)
Nov 09, 2005 1.106 1.106 1.106 1.106 0 +0.00(+0.00%)
Nov 08, 2005 1.106 1.106 1.106 1.106 0 +0.00(+0.00%)
Nov 07, 2005 1.106 1.106 1.106 1.106 0 +0.00(+0.00%)
Nov 04, 2005 1.106 1.106 1.106 1.106 0 +0.00(+0.00%)
Nov 03, 2005 1.106 1.106 1.106 1.106 0 +0.00(+0.00%)
Nov 02, 2005 1.106 1.106 1.106 1.106 0 +0.00(+0.00%)
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.