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

Amerisafe Inc (NQ: AMSF )

46.43 -0.16 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2011 9.487 9.520 9.336 9.393 105,762 -0.08(-0.80%)
Feb 25, 2011 9.336 9.491 9.303 9.468 66,563 +0.13(+1.36%)
Feb 24, 2011 9.266 9.374 9.266 9.341 92,574 -0.00(-0.05%)
Feb 23, 2011 9.360 9.397 9.294 9.346 148,674 -0.02(-0.25%)
Feb 22, 2011 9.379 9.388 9.233 9.369 353,486 +0.00(+0.05%)
Feb 18, 2011 9.186 9.430 9.186 9.364 270,410 +0.25(+2.74%)
Feb 17, 2011 9.026 9.188 8.979 9.115 146,436 +0.09(+0.99%)
Feb 16, 2011 8.861 9.059 8.823 9.026 199,225 +0.19(+2.18%)
Feb 15, 2011 8.776 8.870 8.757 8.833 231,118 +0.08(+0.97%)
Feb 14, 2011 8.743 8.781 8.626 8.748 80,678 -0.01(-0.11%)
Feb 11, 2011 8.611 8.762 8.536 8.757 153,804 +0.17(+2.03%)
Feb 10, 2011 8.268 8.593 8.268 8.583 242,927 +0.30(+3.58%)
Feb 09, 2011 8.244 8.339 8.216 8.287 156,596 +0.01(+0.17%)
Feb 08, 2011 8.226 8.273 8.179 8.273 166,284 +0.02(+0.23%)
Feb 07, 2011 8.202 8.320 8.202 8.254 102,466 +0.04(+0.46%)
Feb 04, 2011 8.277 8.282 8.193 8.216 87,827 -0.08(-1.02%)
Feb 03, 2011 8.263 8.306 8.179 8.301 161,456 +0.02(+0.23%)
Feb 02, 2011 8.371 8.381 8.268 8.282 42,320 -0.12(-1.46%)
Feb 01, 2011 8.386 8.437 8.320 8.404 245,566 +0.02(+0.28%)
Jan 31, 2011 8.381 8.414 8.268 8.381 128,594 +0.05(+0.62%)
Jan 28, 2011 8.451 8.555 8.282 8.329 190,355 -0.15(-1.78%)
Jan 27, 2011 8.503 8.541 8.461 8.480 79,063 -0.06(-0.72%)
Jan 26, 2011 8.583 8.593 8.513 8.541 135,069 -0.01(-0.16%)
Jan 25, 2011 8.386 8.574 8.357 8.555 132,893 +0.15(+1.79%)
Jan 24, 2011 8.466 8.466 8.353 8.404 189,271 -0.04(-0.45%)
Jan 21, 2011 8.517 8.546 8.437 8.442 209,772 -0.03(-0.33%)
Jan 20, 2011 8.386 8.503 8.386 8.470 241,097 +0.06(+0.73%)
Jan 19, 2011 8.536 8.536 8.390 8.409 336,279 -0.16(-1.81%)
Jan 18, 2011 8.569 8.595 8.517 8.564 90,364 -0.05(-0.60%)
Jan 14, 2011 8.626 8.644 8.550 8.616 203,770 -0.00(-0.05%)
Jan 13, 2011 8.701 8.701 8.546 8.621 110,248 -0.08(-0.87%)
Jan 12, 2011 8.696 8.729 8.616 8.696 76,685 +0.08(+0.93%)
Jan 11, 2011 8.588 8.663 8.550 8.616 155,625 +0.07(+0.83%)
Jan 10, 2011 8.555 8.602 8.513 8.546 326,366 -0.08(-0.87%)
Jan 07, 2011 8.621 8.682 8.529 8.621 396,059 +0.02(+0.27%)
Jan 06, 2011 8.644 8.739 8.527 8.597 395,367 -0.06(-0.71%)
Jan 05, 2011 8.353 8.659 8.263 8.659 616,412 +0.31(+3.66%)
Jan 04, 2011 8.390 8.395 8.235 8.353 399,810 +0.01(+0.11%)
Jan 03, 2011 8.329 8.470 8.329 8.343 313,432 +0.11(+1.31%)
Dec 31, 2010 8.386 8.437 8.235 8.235 127,325 -0.19(-2.23%)
Dec 30, 2010 8.390 8.451 8.390 8.423 104,857 +0.01(+0.11%)
Dec 29, 2010 8.428 8.475 8.409 8.414 113,353 -0.00(-0.06%)
Dec 28, 2010 8.461 8.470 8.381 8.419 126,173 -0.05(-0.56%)
Dec 27, 2010 8.470 8.499 8.414 8.466 162,941 -0.04(-0.50%)
Dec 23, 2010 8.588 8.611 8.494 8.508 72,945 -0.09(-1.09%)
Dec 22, 2010 8.663 8.682 8.555 8.602 53,351 -0.03(-0.38%)
Dec 21, 2010 8.621 8.654 8.513 8.635 61,469 +0.06(+0.66%)
Dec 20, 2010 8.602 8.637 8.546 8.579 75,102 -0.02(-0.22%)
Dec 17, 2010 8.588 8.649 8.555 8.597 248,707 -0.01(-0.16%)
Dec 16, 2010 8.579 8.630 8.546 8.611 108,387 +0.06(+0.72%)
Dec 15, 2010 8.691 8.710 8.541 8.550 138,378 -0.14(-1.62%)
Dec 14, 2010 8.706 8.715 8.635 8.691 108,812 +0.00(+0.05%)
Dec 13, 2010 8.762 8.786 8.687 8.687 166,956 -0.05(-0.59%)
Dec 10, 2010 8.722 8.776 8.698 8.739 154,702 +0.04(+0.43%)
Dec 09, 2010 8.767 8.767 8.640 8.701 170,417 +0.00(+0.05%)
Dec 08, 2010 8.706 8.753 8.696 8.696 133,116 +0.01(+0.11%)
Dec 07, 2010 8.847 8.847 8.644 8.687 149,887 -0.06(-0.65%)
Dec 06, 2010 8.706 8.823 8.649 8.743 68,076 +0.01(+0.11%)
Dec 03, 2010 8.776 8.800 8.706 8.734 115,659 -0.11(-1.28%)
Dec 02, 2010 8.809 8.908 8.734 8.847 155,963 +0.02(+0.21%)
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.