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

Amerisafe Inc (NQ: AMSF )

46.77 -0.10 (-0.21%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 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 (%)
Nov 30, 2006 6.651 6.656 6.378 6.425 333,556 -0.23(-3.39%)
Nov 29, 2006 6.557 6.656 6.473 6.651 395,090 +0.14(+2.09%)
Nov 28, 2006 6.087 6.600 6.087 6.515 360,370 +0.35(+5.73%)
Nov 27, 2006 6.195 6.294 6.002 6.162 279,517 -0.02(-0.30%)
Nov 24, 2006 6.059 6.327 6.059 6.181 125,903 +0.16(+2.58%)
Nov 22, 2006 6.129 6.298 6.012 6.026 155,196 +0.03(+0.47%)
Nov 21, 2006 6.077 6.124 5.997 5.997 156,080 -0.09(-1.47%)
Nov 20, 2006 6.044 6.251 6.044 6.087 590,683 -0.03(-0.46%)
Nov 17, 2006 6.012 6.214 5.997 6.115 666,774 +0.12(+1.96%)
Nov 16, 2006 5.762 6.077 5.762 5.997 5,442,875 +0.33(+5.81%)
Nov 15, 2006 5.367 5.762 5.367 5.668 64,791 +0.25(+4.69%)
Nov 14, 2006 5.250 5.419 5.231 5.414 94,694 +0.12(+2.31%)
Nov 13, 2006 5.405 5.579 5.254 5.292 149,120 -0.12(-2.17%)
Nov 10, 2006 5.715 5.733 5.311 5.409 66,383 -0.31(-5.35%)
Nov 09, 2006 5.720 5.762 5.574 5.715 29,803 +0.02(+0.33%)
Nov 08, 2006 5.551 5.701 5.447 5.696 60,054 +0.17(+3.06%)
Nov 07, 2006 5.647 5.647 5.414 5.527 18,814 -0.12(-2.08%)
Nov 06, 2006 5.776 5.870 5.645 5.645 7,228 -0.00(-0.08%)
Nov 03, 2006 5.743 5.880 5.621 5.649 8,282 -0.20(-3.38%)
Nov 02, 2006 5.645 5.875 5.621 5.847 20,991 +0.18(+3.24%)
Nov 01, 2006 5.927 6.068 5.663 5.663 131,228 -0.20(-3.37%)
Oct 31, 2006 5.880 6.256 5.739 5.861 73,531 +0.03(+0.48%)
Oct 30, 2006 5.743 5.833 5.645 5.833 30,307 +0.09(+1.64%)
Oct 27, 2006 5.466 5.739 5.466 5.739 24,058 +0.27(+4.99%)
Oct 26, 2006 5.480 5.480 5.311 5.466 16,841 +0.06(+1.04%)
Oct 25, 2006 5.317 5.409 5.317 5.409 7,661 +0.00(+0.00%)
Oct 24, 2006 5.334 5.409 5.174 5.409 93,419 +0.08(+1.41%)
Oct 23, 2006 5.480 5.480 5.315 5.334 12,772 -0.15(-2.74%)
Oct 20, 2006 5.579 5.713 5.447 5.485 34,888 -0.25(-4.43%)
Oct 19, 2006 5.809 5.833 5.645 5.739 41,925 -0.06(-1.05%)
Oct 18, 2006 5.856 6.044 5.800 5.800 26,990 -0.03(-0.56%)
Oct 17, 2006 5.692 5.833 5.640 5.833 37,739 +0.25(+4.55%)
Oct 16, 2006 5.471 5.649 5.447 5.579 92,177 +0.13(+2.33%)
Oct 13, 2006 5.221 5.461 5.221 5.452 23,365 +0.11(+2.11%)
Oct 12, 2006 5.254 5.362 5.156 5.339 170,462 +0.08(+1.43%)
Oct 11, 2006 4.845 5.400 4.845 5.264 102,188 +0.36(+7.29%)
Oct 10, 2006 4.934 4.995 4.845 4.906 28,242 -0.06(-1.23%)
Oct 09, 2006 5.118 5.141 4.892 4.967 38,370 -0.11(-2.22%)
Oct 06, 2006 5.127 5.292 4.963 5.080 59,070 -0.03(-0.55%)
Oct 05, 2006 4.549 5.377 4.549 5.108 159,562 +0.60(+13.24%)
Oct 04, 2006 4.492 4.530 4.436 4.511 13,792 +0.01(+0.21%)
Oct 03, 2006 4.515 4.530 4.440 4.502 17,134 +0.02(+0.42%)
Oct 02, 2006 4.694 4.694 4.473 4.483 31,469 -0.13(-2.76%)
Sep 29, 2006 4.422 4.610 4.398 4.610 417,706 +0.17(+3.81%)
Sep 28, 2006 4.544 4.544 4.398 4.440 105,509 -0.15(-3.18%)
Sep 27, 2006 4.600 4.643 4.544 4.586 25,464 -0.06(-1.32%)
Sep 26, 2006 4.657 4.694 4.516 4.647 60,088 -0.05(-1.00%)
Sep 25, 2006 4.657 4.704 4.582 4.694 76,552 +0.10(+2.15%)
Sep 22, 2006 4.864 4.864 4.375 4.596 90,268 -0.20(-4.12%)
Sep 21, 2006 4.944 5.127 4.718 4.793 101,034 -0.09(-1.92%)
Sep 20, 2006 4.948 4.986 4.751 4.887 25,379 -0.08(-1.61%)
Sep 19, 2006 5.137 5.207 4.887 4.967 12,287 -0.12(-2.40%)
Sep 18, 2006 5.188 5.188 5.028 5.090 11,046 -0.08(-1.55%)
Sep 15, 2006 5.334 5.334 5.014 5.170 68,411 -0.10(-1.96%)
Sep 14, 2006 5.075 5.273 5.014 5.273 59,425 +0.15(+2.84%)
Sep 13, 2006 5.127 5.184 4.850 5.127 46,053 +0.08(+1.49%)
Sep 12, 2006 5.010 5.184 5.010 5.052 4,485 +0.00(+0.00%)
Sep 11, 2006 5.052 5.128 4.939 5.052 58,941 +0.00(+0.09%)
Sep 08, 2006 5.099 5.099 4.981 5.047 17,581 -0.03(-0.56%)
Sep 07, 2006 5.174 5.245 4.953 5.075 33,164 -0.10(-1.91%)
Sep 06, 2006 5.193 5.245 5.141 5.174 16,726 +0.00(+0.09%)
Sep 05, 2006 5.226 5.527 5.141 5.170 66,792 +0.02(+0.46%)
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.