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 (%)
Oct 30, 2009 8.744 8.867 8.702 8.721 352,389 -0.11(-1.23%)
Oct 29, 2009 8.848 8.862 8.712 8.829 305,751 +0.04(+0.43%)
Oct 28, 2009 8.815 9.017 8.754 8.792 326,899 -0.06(-0.69%)
Oct 27, 2009 8.688 8.937 8.688 8.853 291,110 +0.22(+2.56%)
Oct 26, 2009 8.801 8.919 8.627 8.632 208,099 -0.21(-2.34%)
Oct 23, 2009 8.806 8.933 8.749 8.839 357,644 +0.05(+0.59%)
Oct 22, 2009 8.537 8.810 8.505 8.787 300,923 +0.26(+3.09%)
Oct 21, 2009 8.495 8.801 8.462 8.523 421,522 +0.10(+1.23%)
Oct 20, 2009 8.458 8.505 8.349 8.420 255,335 -0.02(-0.22%)
Oct 19, 2009 8.425 8.472 8.283 8.439 179,988 +0.07(+0.79%)
Oct 16, 2009 8.204 8.436 8.185 8.373 277,308 +0.10(+1.25%)
Oct 15, 2009 8.185 8.288 8.161 8.269 310,196 -0.01(-0.17%)
Oct 14, 2009 8.331 8.415 8.232 8.283 187,716 +0.05(+0.57%)
Oct 13, 2009 8.232 8.241 8.138 8.236 91,622 -0.02(-0.28%)
Oct 12, 2009 8.279 8.401 8.232 8.260 116,882 -0.05(-0.62%)
Oct 09, 2009 8.029 8.359 7.912 8.312 378,166 +0.30(+3.76%)
Oct 08, 2009 8.048 8.180 7.992 8.011 289,262 -0.06(-0.70%)
Oct 07, 2009 7.997 8.147 7.917 8.067 254,567 +0.02(+0.23%)
Oct 06, 2009 7.997 8.138 7.959 8.048 194,017 +0.08(+0.94%)
Oct 05, 2009 7.950 8.025 7.780 7.973 191,676 +0.08(+1.07%)
Oct 02, 2009 7.893 8.006 7.813 7.888 201,706 -0.08(-1.06%)
Oct 01, 2009 8.095 8.138 7.973 7.973 162,611 -0.14(-1.74%)
Sep 30, 2009 8.147 8.147 7.954 8.114 271,621 -0.05(-0.63%)
Sep 29, 2009 8.156 8.255 8.062 8.166 121,634 +0.04(+0.46%)
Sep 28, 2009 8.025 8.222 8.025 8.128 125,326 +0.12(+1.47%)
Sep 25, 2009 7.950 8.034 7.898 8.011 66,441 +0.06(+0.71%)
Sep 24, 2009 7.992 8.048 7.898 7.954 109,820 -0.03(-0.35%)
Sep 23, 2009 8.095 8.218 7.902 7.982 266,540 -0.13(-1.57%)
Sep 22, 2009 8.265 8.359 8.062 8.109 179,663 -0.10(-1.26%)
Sep 21, 2009 8.251 8.476 8.114 8.213 131,398 -0.08(-1.02%)
Sep 18, 2009 7.940 8.302 7.921 8.298 442,243 +0.38(+4.81%)
Sep 17, 2009 7.902 7.992 7.757 7.917 205,267 +0.00(+0.00%)
Sep 16, 2009 7.964 7.973 7.844 7.917 99,280 -0.04(-0.53%)
Sep 15, 2009 8.095 8.100 7.855 7.959 206,613 -0.08(-0.99%)
Sep 14, 2009 7.935 8.124 7.634 8.039 113,219 +0.06(+0.71%)
Sep 11, 2009 7.902 8.218 7.902 7.982 167,058 -0.07(-0.82%)
Sep 10, 2009 8.011 8.086 7.959 8.048 113,944 +0.01(+0.12%)
Sep 09, 2009 7.907 8.100 7.860 8.039 104,055 +0.11(+1.36%)
Sep 08, 2009 8.100 8.100 7.856 7.931 157,052 -0.12(-1.52%)
Sep 04, 2009 7.987 8.105 7.841 8.053 169,199 +0.06(+0.71%)
Sep 03, 2009 7.959 8.025 7.823 7.997 108,834 +0.12(+1.55%)
Sep 02, 2009 7.870 7.959 7.785 7.874 409,697 -0.04(-0.48%)
Sep 01, 2009 7.954 8.194 7.874 7.912 187,373 -0.12(-1.52%)
Aug 31, 2009 7.997 8.072 7.950 8.034 161,416 -0.02(-0.29%)
Aug 28, 2009 8.147 8.232 7.973 8.058 169,514 -0.05(-0.58%)
Aug 27, 2009 8.006 8.119 7.907 8.105 77,064 +0.02(+0.23%)
Aug 26, 2009 8.034 8.185 7.898 8.086 160,859 +0.07(+0.88%)
Aug 25, 2009 8.048 8.053 7.950 8.015 263,003 +0.05(+0.59%)
Aug 24, 2009 8.232 8.265 7.921 7.968 293,450 -0.22(-2.70%)
Aug 21, 2009 8.015 8.218 7.837 8.189 390,575 +0.28(+3.57%)
Aug 20, 2009 7.799 7.945 7.456 7.907 528,230 +0.11(+1.45%)
Aug 19, 2009 7.743 7.888 7.667 7.794 143,575 -0.06(-0.78%)
Aug 18, 2009 7.964 8.034 7.738 7.855 196,908 -0.09(-1.12%)
Aug 17, 2009 7.446 8.081 7.446 7.945 269,663 +0.03(+0.36%)
Aug 14, 2009 8.081 8.081 7.775 7.917 234,501 -0.12(-1.52%)
Aug 13, 2009 8.077 8.152 7.931 8.039 98,227 +0.03(+0.35%)
Aug 12, 2009 7.964 8.180 7.832 8.011 171,168 +0.08(+1.01%)
Aug 11, 2009 8.058 8.105 7.926 7.931 197,270 -0.15(-1.81%)
Aug 10, 2009 7.964 8.091 7.931 8.077 249,448 +0.03(+0.41%)
Aug 07, 2009 7.992 8.114 7.902 8.044 219,177 +0.18(+2.27%)
Aug 06, 2009 7.940 8.044 7.761 7.865 204,043 +0.02(+0.24%)
Aug 05, 2009 7.860 7.893 7.663 7.846 289,498 -0.03(-0.42%)
Aug 04, 2009 7.813 7.997 7.728 7.879 244,939 +0.01(+0.12%)
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.