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

Amerisafe Inc (NQ: AMSF )

46.37 -0.06 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2009 7.816 8.070 7.807 7.826 238,517 -0.05(-0.60%)
Jul 30, 2009 7.821 8.019 7.732 7.873 207,549 +0.11(+1.39%)
Jul 29, 2009 7.628 7.821 7.562 7.764 191,847 +0.08(+0.98%)
Jul 28, 2009 7.600 7.764 7.473 7.689 304,420 +0.06(+0.74%)
Jul 27, 2009 7.717 7.779 7.600 7.633 166,820 -0.02(-0.31%)
Jul 24, 2009 7.543 7.699 7.463 7.656 136,080 +0.08(+0.99%)
Jul 23, 2009 7.327 7.637 7.299 7.581 325,494 +0.23(+3.07%)
Jul 22, 2009 6.983 7.379 6.983 7.355 228,750 +0.30(+4.20%)
Jul 21, 2009 7.115 7.167 7.016 7.059 181,351 -0.04(-0.60%)
Jul 20, 2009 7.167 7.278 6.922 7.101 107,339 -0.01(-0.13%)
Jul 17, 2009 7.219 7.219 7.012 7.110 212,230 -0.09(-1.24%)
Jul 16, 2009 7.068 7.219 7.012 7.200 132,969 +0.08(+1.06%)
Jul 15, 2009 7.101 7.190 6.964 7.124 232,884 +0.10(+1.41%)
Jul 14, 2009 7.063 7.153 6.988 7.026 128,145 -0.07(-0.99%)
Jul 13, 2009 7.035 7.143 6.724 7.096 260,690 +0.14(+1.96%)
Jul 10, 2009 7.007 7.073 6.892 6.960 194,826 -0.07(-0.94%)
Jul 09, 2009 7.026 7.162 6.964 7.026 178,303 +0.04(+0.61%)
Jul 08, 2009 7.002 7.115 6.932 6.983 291,510 +0.03(+0.47%)
Jul 07, 2009 7.209 7.270 6.941 6.950 324,360 -0.24(-3.27%)
Jul 06, 2009 7.077 7.275 7.026 7.186 173,660 +0.10(+1.46%)
Jul 02, 2009 7.223 7.313 6.995 7.082 361,691 -0.24(-3.22%)
Jul 01, 2009 7.397 7.492 7.284 7.317 461,764 -0.00(-0.06%)
Jun 30, 2009 7.435 7.449 7.270 7.322 344,414 -0.07(-0.95%)
Jun 29, 2009 7.435 7.435 7.270 7.393 258,844 -0.06(-0.82%)
Jun 26, 2009 7.261 7.543 7.200 7.454 524,798 +0.12(+1.67%)
Jun 25, 2009 7.209 7.341 7.176 7.332 210,962 +0.05(+0.65%)
Jun 24, 2009 7.299 7.473 7.242 7.284 183,941 +0.05(+0.65%)
Jun 23, 2009 7.143 7.313 7.143 7.237 221,918 +0.13(+1.79%)
Jun 22, 2009 7.294 7.294 7.082 7.110 316,633 -0.20(-2.70%)
Jun 19, 2009 7.496 7.496 7.247 7.308 512,794 -0.08(-1.15%)
Jun 18, 2009 7.266 7.454 7.247 7.393 214,013 +0.14(+1.88%)
Jun 17, 2009 7.186 7.402 7.186 7.256 272,805 +0.05(+0.72%)
Jun 16, 2009 7.336 7.350 7.186 7.204 250,911 -0.04(-0.52%)
Jun 15, 2009 7.346 7.369 7.186 7.242 204,650 -0.22(-2.90%)
Jun 12, 2009 7.496 7.572 7.275 7.459 195,391 -0.08(-1.00%)
Jun 11, 2009 7.581 7.802 7.463 7.534 379,562 -0.27(-3.44%)
Jun 10, 2009 8.028 8.066 7.703 7.802 203,303 -0.18(-2.30%)
Jun 09, 2009 8.211 8.211 7.962 7.986 131,053 -0.21(-2.53%)
Jun 08, 2009 8.221 8.329 8.150 8.193 141,984 -0.23(-2.74%)
Jun 05, 2009 8.513 8.513 8.282 8.423 260,561 -0.04(-0.50%)
Jun 04, 2009 8.451 8.494 8.353 8.466 324,064 +0.04(+0.45%)
Jun 03, 2009 8.263 8.517 8.213 8.428 396,580 +0.07(+0.84%)
Jun 02, 2009 8.230 8.390 8.061 8.357 649,791 +0.11(+1.37%)
Jun 01, 2009 7.689 8.343 7.652 8.244 648,879 +0.64(+8.48%)
May 29, 2009 7.284 7.604 7.200 7.600 456,626 +0.32(+4.33%)
May 28, 2009 7.332 7.364 7.143 7.284 297,361 -0.01(-0.13%)
May 27, 2009 7.524 7.524 7.256 7.294 350,205 -0.24(-3.13%)
May 26, 2009 7.228 7.539 6.946 7.529 351,380 +0.25(+3.49%)
May 22, 2009 7.416 7.416 7.124 7.275 288,660 -0.12(-1.59%)
May 21, 2009 7.430 7.562 7.237 7.393 373,610 -0.16(-2.06%)
May 20, 2009 7.783 7.835 7.487 7.548 554,764 -0.17(-2.20%)
May 19, 2009 8.019 8.019 7.652 7.717 436,142 -0.30(-3.76%)
May 18, 2009 7.821 8.019 7.600 8.019 503,590 +0.32(+4.16%)
May 15, 2009 7.821 7.910 7.595 7.699 458,073 -0.13(-1.62%)
May 14, 2009 7.539 7.934 7.421 7.826 559,328 +0.34(+4.53%)
May 13, 2009 7.652 7.844 7.430 7.487 775,767 -0.31(-3.98%)
May 12, 2009 8.155 8.235 7.637 7.797 463,190 -0.33(-4.05%)
May 11, 2009 8.221 8.353 7.868 8.127 347,482 -0.24(-2.87%)
May 08, 2009 8.009 8.381 7.873 8.367 436,349 +0.47(+5.96%)
May 07, 2009 7.976 8.080 7.769 7.896 384,826 -0.01(-0.18%)
May 06, 2009 7.844 7.948 7.656 7.910 581,329 +0.24(+3.19%)
May 05, 2009 7.760 7.835 7.520 7.666 512,656 -0.11(-1.45%)
May 04, 2009 7.854 8.047 7.604 7.779 442,581 +0.08(+1.04%)
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.