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 (%)
Sep 30, 2008 9.238 9.238 8.561 8.561 577,251 -0.14(-1.62%)
Sep 29, 2008 9.140 9.318 0.0047 8.702 185,360 -0.61(-6.52%)
Sep 26, 2008 8.933 9.314 8.712 9.309 143,461 +0.22(+2.38%)
Sep 25, 2008 8.716 9.220 8.359 9.093 217,997 +0.48(+5.57%)
Sep 24, 2008 9.022 9.267 8.491 8.613 173,026 -0.41(-4.54%)
Sep 23, 2008 9.314 9.314 8.787 9.022 191,047 +0.24(+2.68%)
Sep 22, 2008 9.314 9.314 8.787 8.787 154,048 -0.53(-5.66%)
Sep 19, 2008 10.08 10.16 8.156 9.314 822,216 +0.78(+9.09%)
Sep 18, 2008 8.867 8.867 8.260 8.537 540,124 -0.16(-1.79%)
Sep 17, 2008 9.008 9.173 8.467 8.693 473,358 -0.59(-6.34%)
Sep 16, 2008 8.697 9.309 8.641 9.281 360,123 +0.32(+3.62%)
Sep 15, 2008 9.097 9.408 8.585 8.956 275,229 -0.44(-4.66%)
Sep 12, 2008 9.304 9.445 9.149 9.394 228,278 -0.04(-0.40%)
Sep 11, 2008 9.149 9.436 8.970 9.431 327,856 +0.06(+0.60%)
Sep 10, 2008 9.191 9.459 8.961 9.375 237,101 +0.31(+3.37%)
Sep 09, 2008 9.422 9.643 9.055 9.069 333,311 -0.30(-3.16%)
Sep 08, 2008 9.031 9.610 9.031 9.365 671,846 +0.46(+5.18%)
Sep 05, 2008 8.754 8.994 8.702 8.904 229,452 +0.10(+1.18%)
Sep 04, 2008 8.937 8.937 8.641 8.801 244,486 -0.15(-1.63%)
Sep 03, 2008 8.749 9.050 8.749 8.947 368,976 +0.20(+2.26%)
Sep 02, 2008 8.857 8.951 8.641 8.749 247,178 +0.05(+0.59%)
Aug 29, 2008 8.895 8.895 8.655 8.697 206,570 -0.20(-2.27%)
Aug 28, 2008 8.669 8.900 8.495 8.900 216,771 +0.28(+3.28%)
Aug 27, 2008 8.340 8.646 8.293 8.617 265,210 +0.31(+3.68%)
Aug 26, 2008 8.142 8.363 8.142 8.312 111,961 +0.19(+2.38%)
Aug 25, 2008 8.213 8.213 8.114 8.119 162,526 -0.15(-1.76%)
Aug 22, 2008 8.166 8.293 8.015 8.265 133,788 +0.16(+1.91%)
Aug 21, 2008 8.232 8.279 8.109 8.109 124,948 -0.13(-1.54%)
Aug 20, 2008 8.208 8.298 7.865 8.236 313,449 +0.09(+1.16%)
Aug 19, 2008 8.180 8.227 8.114 8.142 174,869 -0.08(-1.03%)
Aug 18, 2008 8.213 8.373 8.133 8.227 223,663 +0.02(+0.23%)
Aug 15, 2008 8.307 8.378 8.011 8.208 268,214 -0.00(-0.06%)
Aug 14, 2008 8.236 8.363 8.025 8.213 330,297 -0.08(-0.91%)
Aug 13, 2008 8.448 8.490 8.218 8.288 293,971 -0.14(-1.67%)
Aug 12, 2008 8.448 8.467 8.316 8.429 332,099 -0.00(-0.06%)
Aug 11, 2008 8.434 8.547 8.260 8.434 358,233 -0.04(-0.44%)
Aug 08, 2008 8.321 8.537 8.321 8.472 546,664 +0.12(+1.46%)
Aug 07, 2008 8.058 8.669 8.058 8.349 551,347 +0.24(+2.90%)
Aug 06, 2008 8.726 8.761 8.114 8.114 696,934 -0.56(-6.50%)
Aug 05, 2008 8.871 8.871 8.570 8.679 498,718 -0.08(-0.91%)
Aug 04, 2008 8.726 8.810 8.378 8.759 405,112 +0.04(+0.49%)
Aug 01, 2008 8.547 8.754 8.467 8.716 255,994 +0.17(+1.98%)
Jul 31, 2008 8.439 8.636 8.363 8.547 377,318 +0.01(+0.11%)
Jul 30, 2008 8.566 8.744 8.429 8.537 438,029 +0.01(+0.17%)
Jul 29, 2008 8.523 8.744 8.443 8.523 469,695 +0.06(+0.67%)
Jul 28, 2008 8.599 8.608 8.425 8.467 282,629 -0.05(-0.61%)
Jul 25, 2008 8.429 8.603 8.373 8.519 351,169 +0.15(+1.80%)
Jul 24, 2008 8.152 8.429 8.152 8.368 767,104 +0.25(+3.07%)
Jul 23, 2008 8.100 8.255 7.982 8.119 533,139 +0.04(+0.47%)
Jul 22, 2008 7.950 8.251 7.841 8.081 258,290 +0.08(+0.94%)
Jul 21, 2008 7.964 8.034 7.907 8.006 200,382 +0.09(+1.13%)
Jul 18, 2008 7.959 8.077 7.865 7.917 338,467 -0.01(-0.12%)
Jul 17, 2008 7.841 8.044 7.700 7.926 529,742 +0.13(+1.69%)
Jul 16, 2008 7.554 7.808 7.371 7.794 398,700 +0.29(+3.82%)
Jul 15, 2008 7.441 7.677 7.272 7.507 218,214 -0.00(-0.06%)
Jul 14, 2008 7.724 7.755 7.371 7.512 219,655 -0.13(-1.72%)
Jul 11, 2008 7.620 7.696 7.343 7.644 245,517 -0.03(-0.37%)
Jul 10, 2008 7.550 7.700 7.470 7.672 305,887 +0.10(+1.37%)
Jul 09, 2008 7.611 7.761 7.484 7.569 243,338 +0.01(+0.12%)
Jul 08, 2008 7.479 7.564 7.385 7.559 336,251 +0.10(+1.32%)
Jul 07, 2008 7.550 7.634 7.409 7.460 314,999 -0.10(-1.31%)
Jul 04, 2008 7.667 7.705 7.540 7.559 212,959 +0.00(+0.00%)
Jul 03, 2008 7.667 7.705 7.540 7.559 212,959 -0.10(-1.35%)
Jul 02, 2008 7.630 7.794 7.616 7.663 675,150 +0.02(+0.25%)
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.