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

Amerisafe Inc (NQ: AMSF )

47.12 -0.28 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2007 8.141 8.146 7.586 7.896 1,131,610 -0.24(-3.01%)
Jul 30, 2007 8.475 8.475 8.033 8.141 386,554 -0.38(-4.42%)
Jul 27, 2007 8.414 8.564 8.240 8.517 361,946 +0.10(+1.23%)
Jul 26, 2007 8.706 8.706 8.028 8.414 747,888 -0.35(-3.97%)
Jul 25, 2007 8.856 8.955 8.451 8.762 443,591 -0.16(-1.79%)
Jul 24, 2007 8.875 9.030 8.564 8.922 645,976 +0.00(+0.00%)
Jul 23, 2007 8.856 9.091 8.833 8.922 389,992 +0.09(+1.07%)
Jul 20, 2007 8.955 9.007 8.762 8.828 447,733 -0.15(-1.63%)
Jul 19, 2007 8.903 9.068 8.809 8.974 297,416 +0.07(+0.79%)
Jul 18, 2007 9.101 9.148 8.729 8.903 308,298 -0.17(-1.92%)
Jul 17, 2007 9.195 9.261 9.011 9.077 283,072 -0.04(-0.46%)
Jul 16, 2007 9.407 9.454 9.082 9.120 214,591 -0.33(-3.53%)
Jul 13, 2007 9.576 9.600 9.346 9.454 211,280 -0.07(-0.69%)
Jul 12, 2007 9.336 9.529 9.284 9.520 401,712 +0.26(+2.85%)
Jul 11, 2007 9.336 9.393 9.040 9.256 373,092 -0.05(-0.56%)
Jul 10, 2007 9.901 9.957 9.242 9.308 461,312 -0.56(-5.72%)
Jul 09, 2007 9.609 10.000 9.477 9.873 661,559 +0.42(+4.43%)
Jul 06, 2007 9.473 9.543 9.299 9.454 205,938 -0.05(-0.50%)
Jul 05, 2007 9.788 9.882 9.266 9.501 357,825 -0.26(-2.70%)
Jul 03, 2007 9.562 9.774 9.491 9.764 124,271 +0.23(+2.42%)
Jul 02, 2007 9.270 9.684 9.228 9.534 653,191 +0.30(+3.21%)
Jun 29, 2007 9.223 9.378 9.162 9.237 261,678 +0.01(+0.15%)
Jun 28, 2007 9.139 9.289 9.082 9.223 283,443 +0.11(+1.24%)
Jun 27, 2007 9.002 9.214 8.960 9.110 638,203 +0.08(+0.83%)
Jun 26, 2007 8.616 9.129 8.616 9.035 507,674 +0.45(+5.21%)
Jun 25, 2007 8.611 9.087 8.357 8.588 726,714 -0.05(-0.60%)
Jun 22, 2007 8.536 8.644 8.517 8.640 4,286,526 +0.08(+0.88%)
Jun 21, 2007 8.668 8.753 8.334 8.564 446,523 -0.08(-0.87%)
Jun 20, 2007 8.786 8.819 8.616 8.640 143,442 -0.12(-1.34%)
Jun 19, 2007 8.677 8.861 8.616 8.757 612,657 +0.07(+0.81%)
Jun 18, 2007 8.254 8.823 8.254 8.687 465,390 +0.37(+4.41%)
Jun 15, 2007 8.320 8.343 8.221 8.320 289,009 +0.01(+0.11%)
Jun 14, 2007 8.296 8.348 8.235 8.310 151,729 +0.04(+0.51%)
Jun 13, 2007 8.320 8.447 8.211 8.268 249,483 -0.01(-0.11%)
Jun 12, 2007 8.470 8.470 8.179 8.277 442,226 -0.20(-2.33%)
Jun 11, 2007 8.489 8.635 8.475 8.475 209,408 -0.04(-0.50%)
Jun 08, 2007 8.781 8.861 8.428 8.517 268,557 -0.29(-3.31%)
Jun 07, 2007 8.659 8.861 8.522 8.809 404,349 +0.16(+1.91%)
Jun 06, 2007 8.626 8.668 8.423 8.644 499,646 -0.04(-0.43%)
Jun 05, 2007 8.569 8.706 8.555 8.682 273,283 -0.02(-0.27%)
Jun 04, 2007 8.659 8.859 8.593 8.706 469,402 +0.05(+0.54%)
Jun 01, 2007 8.706 8.889 8.593 8.659 364,712 -0.04(-0.49%)
May 31, 2007 8.654 8.734 8.597 8.701 361,021 +0.00(+0.00%)
May 30, 2007 8.823 8.847 8.343 8.701 399,164 -0.18(-2.01%)
May 29, 2007 8.964 8.964 8.870 8.880 95,521 -0.08(-0.94%)
May 25, 2007 9.153 9.153 8.957 8.964 209,625 -0.20(-2.16%)
May 24, 2007 9.242 9.242 9.120 9.162 233,026 -0.08(-0.82%)
May 23, 2007 9.011 9.275 8.941 9.237 303,275 +0.26(+2.94%)
May 22, 2007 8.819 9.044 8.729 8.974 173,786 +0.08(+0.90%)
May 21, 2007 8.931 8.931 8.804 8.894 151,426 -0.04(-0.42%)
May 18, 2007 8.922 8.974 8.748 8.931 296,037 +0.01(+0.11%)
May 17, 2007 9.035 9.167 8.851 8.922 218,652 -0.09(-0.99%)
May 16, 2007 9.059 9.110 8.983 9.011 139,772 +0.00(+0.00%)
May 15, 2007 9.035 9.219 9.011 9.011 185,688 -0.01(-0.10%)
May 14, 2007 9.016 9.266 8.979 9.021 187,050 +0.00(+0.05%)
May 11, 2007 8.819 9.063 8.706 9.016 142,458 +0.17(+1.91%)
May 10, 2007 9.115 9.115 8.809 8.847 318,609 -0.26(-2.89%)
May 09, 2007 8.550 9.275 8.475 9.110 706,052 +0.64(+7.56%)
May 08, 2007 9.341 9.341 8.141 8.470 1,770,792 -0.94(-10.00%)
May 07, 2007 9.454 9.562 9.350 9.411 348,692 +0.00(+0.05%)
May 04, 2007 9.411 9.421 9.341 9.407 162,251 +0.00(+0.00%)
May 03, 2007 9.430 9.482 9.379 9.407 433,089 +0.04(+0.45%)
May 02, 2007 9.426 9.567 9.364 9.364 663,965 +0.01(+0.10%)
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.