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

Amerisafe Inc (NQ: AMSF )

47.91 -1.34 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 27, 2009 6.465 7.011 6.465 6.764 575,418 +0.21(+3.28%)
Feb 26, 2009 6.605 6.787 6.428 6.549 342,667 +0.07(+1.08%)
Feb 25, 2009 6.978 7.034 6.414 6.479 475,692 -0.45(-6.53%)
Feb 24, 2009 7.016 7.170 6.806 6.932 1,038,644 -0.28(-3.94%)
Feb 23, 2009 7.230 7.846 7.109 7.216 387,233 -0.40(-5.27%)
Feb 20, 2009 7.660 7.809 7.156 7.618 539,768 -0.20(-2.51%)
Feb 19, 2009 7.832 7.916 7.711 7.813 231,643 +0.10(+1.27%)
Feb 18, 2009 7.711 7.893 7.426 7.716 352,421 -0.09(-1.19%)
Feb 17, 2009 8.000 8.112 7.608 7.809 281,109 -0.32(-3.96%)
Feb 13, 2009 8.322 8.471 8.103 8.131 232,065 -0.21(-2.46%)
Feb 12, 2009 8.117 8.401 8.107 8.336 240,415 -0.10(-1.16%)
Feb 11, 2009 8.065 8.462 8.065 8.434 171,256 +0.41(+5.12%)
Feb 10, 2009 8.397 8.644 8.019 8.023 304,641 -0.48(-5.60%)
Feb 09, 2009 8.401 8.625 8.308 8.499 715,562 -0.93(-9.85%)
Feb 06, 2009 9.003 9.474 8.980 9.427 395,417 +0.39(+4.28%)
Feb 05, 2009 8.854 9.138 8.812 9.040 196,880 +0.15(+1.68%)
Feb 04, 2009 8.751 8.956 8.718 8.891 162,732 +0.12(+1.33%)
Feb 03, 2009 8.840 8.891 8.630 8.774 129,749 +0.00(+0.05%)
Feb 02, 2009 8.634 8.975 8.541 8.770 250,748 +0.03(+0.37%)
Jan 30, 2009 8.812 8.947 8.583 8.737 157,632 -0.05(-0.58%)
Jan 29, 2009 9.082 9.082 8.737 8.788 239,352 -0.43(-4.66%)
Jan 28, 2009 9.148 9.404 9.022 9.218 241,984 +0.24(+2.70%)
Jan 27, 2009 8.620 9.008 8.401 8.975 165,809 +0.41(+4.79%)
Jan 26, 2009 8.648 8.886 8.327 8.565 257,335 -0.08(-0.97%)
Jan 23, 2009 8.420 8.689 8.359 8.648 199,984 +0.03(+0.38%)
Jan 22, 2009 8.746 8.980 8.415 8.616 257,571 -0.36(-4.05%)
Jan 21, 2009 8.751 9.003 8.579 8.980 437,205 +0.32(+3.72%)
Jan 20, 2009 8.942 9.204 8.639 8.658 427,934 -0.49(-5.31%)
Jan 16, 2009 9.003 9.227 8.672 9.143 463,168 +0.14(+1.55%)
Jan 15, 2009 8.765 9.185 8.518 9.003 336,750 +0.24(+2.71%)
Jan 14, 2009 8.858 9.036 8.723 8.765 365,414 -0.40(-4.33%)
Jan 13, 2009 8.714 9.236 8.569 9.162 362,689 +0.51(+5.88%)
Jan 12, 2009 8.690 9.236 8.583 8.653 776,747 -0.63(-6.78%)
Jan 09, 2009 9.530 9.689 9.101 9.283 431,730 -0.28(-2.88%)
Jan 08, 2009 9.745 9.768 9.386 9.558 607,793 -0.14(-1.49%)
Jan 07, 2009 9.656 9.894 9.614 9.703 959,294 -0.42(-4.10%)
Jan 06, 2009 10.18 10.25 9.843 10.12 893,164 +0.08(+0.79%)
Jan 05, 2009 9.493 10.16 9.320 10.04 558,213 +0.57(+6.01%)
Jan 02, 2009 9.516 9.717 9.213 9.469 785,508 -0.11(-1.12%)
Dec 31, 2008 9.777 10.08 9.409 9.577 4,462,394 -0.20(-2.00%)
Dec 30, 2008 9.661 9.773 9.348 9.773 705,183 +0.18(+1.90%)
Dec 29, 2008 9.241 9.591 9.241 9.591 537,508 +0.40(+4.31%)
Dec 26, 2008 9.288 9.376 9.115 9.194 314,777 +0.00(+0.00%)
Dec 24, 2008 9.138 9.768 9.092 9.194 842,165 +0.48(+5.51%)
Dec 23, 2008 8.891 8.980 8.579 8.714 162,364 -0.09(-1.06%)
Dec 22, 2008 8.919 8.970 8.448 8.807 306,328 -0.12(-1.31%)
Dec 19, 2008 8.868 9.096 8.630 8.924 456,818 +0.25(+2.90%)
Dec 18, 2008 8.863 9.050 8.504 8.672 314,629 -0.16(-1.85%)
Dec 17, 2008 8.863 8.975 8.252 8.835 369,440 -0.14(-1.56%)
Dec 16, 2008 8.289 8.984 8.047 8.975 367,193 +0.84(+10.38%)
Dec 15, 2008 8.299 8.471 8.023 8.131 232,715 -0.14(-1.69%)
Dec 12, 2008 7.692 8.303 7.618 8.271 475,327 +0.45(+5.72%)
Dec 11, 2008 8.210 8.392 7.809 7.823 476,560 -0.47(-5.68%)
Dec 10, 2008 8.630 8.905 8.051 8.294 378,568 -0.27(-3.16%)
Dec 09, 2008 8.718 8.882 8.406 8.565 606,414 -0.28(-3.11%)
Dec 08, 2008 8.667 9.204 8.588 8.840 424,493 +0.26(+3.05%)
Dec 05, 2008 8.229 8.583 7.972 8.579 540,441 +0.29(+3.55%)
Dec 04, 2008 7.795 8.537 7.585 8.285 515,625 +0.48(+6.16%)
Dec 03, 2008 7.492 7.907 7.072 7.804 451,227 +0.36(+4.82%)
Dec 02, 2008 6.815 7.450 6.297 7.445 1,237,709 +0.81(+12.24%)
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.