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

Amerisafe Inc (NQ: AMSF )

47.15 +0.49 (+1.05%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 2, 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 (%)
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%)
Dec 01, 2008 7.473 7.990 6.673 6.692 643,479 -0.93(-12.22%)
Nov 28, 2008 7.162 7.661 7.012 7.623 158,341 +0.43(+5.95%)
Nov 26, 2008 6.541 7.237 6.541 7.195 682,838 +0.48(+7.22%)
Nov 25, 2008 7.054 7.336 6.659 6.710 959,753 -0.50(-6.98%)
Nov 24, 2008 6.282 7.219 6.282 7.214 498,010 +0.97(+15.61%)
Nov 21, 2008 6.221 6.423 5.887 6.240 689,759 +0.08(+1.22%)
Nov 20, 2008 6.550 6.913 6.141 6.165 303,211 -0.45(-6.83%)
Nov 19, 2008 7.209 7.355 6.602 6.616 382,346 -0.68(-9.35%)
Nov 18, 2008 7.124 7.355 6.884 7.299 287,606 +0.24(+3.33%)
Nov 17, 2008 7.440 7.440 7.063 7.063 262,930 -0.45(-6.01%)
Nov 14, 2008 8.004 8.376 7.440 7.515 264,919 -0.67(-8.17%)
Nov 13, 2008 7.426 8.282 7.063 8.183 236,798 +0.82(+11.19%)
Nov 12, 2008 7.284 7.906 7.124 7.360 197,540 -0.08(-1.14%)
Nov 11, 2008 7.294 7.708 7.176 7.444 270,126 +0.05(+0.70%)
Nov 10, 2008 7.760 8.226 7.294 7.393 284,772 -0.23(-2.96%)
Nov 07, 2008 7.572 8.371 7.374 7.619 255,203 +0.48(+6.79%)
Nov 06, 2008 7.092 7.496 7.059 7.134 277,079 -0.08(-1.04%)
Nov 05, 2008 7.590 7.750 7.174 7.209 250,909 -0.55(-7.10%)
Nov 04, 2008 8.164 8.235 7.534 7.760 215,416 -0.30(-3.74%)
Nov 03, 2008 7.986 8.466 7.764 8.061 306,796 -0.05(-0.64%)
Oct 31, 2008 7.924 8.414 7.435 8.113 249,608 +0.12(+1.53%)
Oct 30, 2008 7.769 7.995 7.487 7.990 201,025 +0.48(+6.32%)
Oct 29, 2008 7.524 8.000 7.355 7.515 392,183 -0.52(-6.50%)
Oct 28, 2008 7.242 8.037 6.856 8.037 334,556 +1.04(+14.86%)
Oct 27, 2008 7.313 7.501 6.842 6.997 268,400 -0.40(-5.41%)
Oct 24, 2008 6.541 7.553 6.353 7.397 407,898 +0.24(+3.42%)
Oct 23, 2008 7.063 7.190 6.743 7.153 185,012 +0.13(+1.88%)
Oct 22, 2008 7.172 7.416 6.908 7.021 254,808 -0.28(-3.87%)
Oct 21, 2008 7.110 7.703 7.110 7.303 240,283 +0.03(+0.45%)
Oct 20, 2008 7.077 7.317 6.663 7.270 225,678 +0.27(+3.83%)
Oct 17, 2008 7.284 7.779 6.470 7.002 493,940 -0.52(-6.94%)
Oct 16, 2008 6.946 7.682 6.409 7.524 384,150 +0.67(+9.82%)
Oct 15, 2008 7.289 7.868 6.809 6.852 243,894 -0.69(-9.11%)
Oct 14, 2008 7.896 7.896 7.322 7.539 419,813 -0.19(-2.50%)
Oct 13, 2008 7.604 7.812 6.692 7.732 281,289 +0.69(+9.75%)
Oct 10, 2008 6.282 7.139 6.193 7.044 526,847 +0.67(+10.56%)
Oct 09, 2008 7.106 7.106 6.117 6.372 578,822 -0.55(-7.89%)
Oct 08, 2008 6.687 7.740 6.682 6.917 150,327 +0.01(+0.14%)
Oct 07, 2008 7.515 7.769 6.734 6.908 220,276 -0.60(-7.96%)
Oct 06, 2008 7.840 8.579 7.364 7.506 237,176 -0.46(-5.79%)
Oct 03, 2008 8.324 9.157 7.901 7.967 182,664 -0.16(-1.91%)
Oct 02, 2008 8.447 8.771 8.122 8.122 113,234 -0.34(-4.00%)
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.