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

Amerisafe Inc (NQ: AMSF )

46.91 +0.25 (+0.54%)
Streaming Delayed Price Updated: 10:18 AM 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 (%)
Sep 28, 2007 8.268 8.268 7.684 7.783 360,509 -0.45(-5.43%)
Sep 27, 2007 8.249 8.310 8.042 8.230 259,028 +0.05(+0.58%)
Sep 26, 2007 8.042 8.616 7.995 8.183 294,698 +0.21(+2.66%)
Sep 25, 2007 8.296 8.367 7.877 7.971 267,699 -0.35(-4.24%)
Sep 24, 2007 8.503 8.659 8.282 8.324 873,839 -0.15(-1.72%)
Sep 21, 2007 8.367 8.659 8.329 8.470 736,243 +0.18(+2.21%)
Sep 20, 2007 8.324 8.419 8.122 8.287 272,206 -0.03(-0.40%)
Sep 19, 2007 8.188 8.668 8.108 8.320 584,334 +0.18(+2.26%)
Sep 18, 2007 7.590 8.301 7.590 8.136 365,562 +0.56(+7.32%)
Sep 17, 2007 7.529 7.694 7.506 7.581 288,898 +0.05(+0.69%)
Sep 14, 2007 7.496 7.633 7.313 7.529 229,994 -0.10(-1.36%)
Sep 13, 2007 7.473 7.830 7.454 7.633 228,955 +0.14(+1.88%)
Sep 12, 2007 7.501 7.684 7.360 7.492 253,597 -0.01(-0.13%)
Sep 11, 2007 7.567 7.722 7.459 7.501 222,095 -0.04(-0.50%)
Sep 10, 2007 7.774 7.788 7.059 7.539 245,641 -0.25(-3.20%)
Sep 07, 2007 7.699 7.882 7.647 7.788 197,620 +0.05(+0.67%)
Sep 06, 2007 7.590 7.788 7.486 7.736 248,866 +0.17(+2.24%)
Sep 05, 2007 7.779 7.783 7.510 7.567 179,761 -0.18(-2.37%)
Sep 04, 2007 7.774 7.929 7.680 7.750 259,220 +0.01(+0.12%)
Aug 31, 2007 7.967 8.037 7.684 7.741 203,838 -0.09(-1.20%)
Aug 30, 2007 7.727 7.906 7.609 7.835 237,474 +0.05(+0.60%)
Aug 29, 2007 7.426 7.863 7.426 7.788 314,421 +0.53(+7.26%)
Aug 28, 2007 7.459 7.487 7.219 7.261 259,743 -0.21(-2.77%)
Aug 27, 2007 7.623 7.741 7.435 7.468 297,071 -0.26(-3.35%)
Aug 24, 2007 7.939 7.943 7.572 7.727 329,829 -0.19(-2.38%)
Aug 23, 2007 8.310 8.310 7.844 7.915 213,646 -0.31(-3.72%)
Aug 22, 2007 8.009 8.574 8.009 8.221 812,016 +0.19(+2.34%)
Aug 21, 2007 7.482 8.094 7.294 8.033 406,083 +0.51(+6.82%)
Aug 20, 2007 7.284 7.529 7.167 7.520 372,454 +0.31(+4.24%)
Aug 17, 2007 7.294 7.534 6.899 7.214 477,277 +0.18(+2.54%)
Aug 16, 2007 6.621 7.059 6.296 7.035 499,571 +0.33(+4.91%)
Aug 15, 2007 7.092 7.289 6.687 6.706 466,582 -0.34(-4.87%)
Aug 14, 2007 7.708 7.708 6.886 7.049 670,544 -0.59(-7.76%)
Aug 13, 2007 7.416 7.948 7.270 7.642 761,593 +0.43(+5.94%)
Aug 10, 2007 6.117 7.407 6.000 7.214 875,256 +1.03(+16.67%)
Aug 09, 2007 6.503 6.701 6.075 6.183 1,650,790 -0.54(-8.05%)
Aug 08, 2007 6.776 6.856 6.320 6.724 936,902 -0.02(-0.28%)
Aug 07, 2007 7.416 7.421 6.484 6.743 1,617,486 -0.53(-7.31%)
Aug 06, 2007 7.402 7.402 7.059 7.275 818,345 -0.06(-0.83%)
Aug 03, 2007 7.369 7.708 7.275 7.336 421,335 -0.38(-4.88%)
Aug 02, 2007 8.028 8.028 7.656 7.713 381,401 -0.30(-3.76%)
Aug 01, 2007 7.868 8.127 7.689 8.014 291,391 +0.12(+1.49%)
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%)
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.