Skip to main content

Amerisafe Inc (NQ: AMSF )

47.53 +0.41 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 1.412 1.435 1.412 1.412 14,450 +0.00(+0.00%)
Jan 29, 2004 1.412 1.506 1.412 1.412 9,350 -0.02(-1.64%)
Jan 28, 2004 1.529 1.529 1.388 1.435 77,990 -0.09(-6.15%)
Jan 27, 2004 1.529 1.576 1.529 1.529 57,376 -0.02(-1.52%)
Jan 26, 2004 1.506 1.553 1.506 1.553 44,201 +0.00(+0.00%)
Jan 23, 2004 1.459 1.553 1.459 1.553 51,426 +0.05(+3.13%)
Jan 22, 2004 1.454 1.553 1.412 1.506 121,978 +0.09(+6.67%)
Jan 21, 2004 1.365 1.454 1.365 1.412 27,413 +0.00(+0.00%)
Jan 20, 2004 1.449 1.459 1.365 1.412 17,638 -0.04(-2.60%)
Jan 16, 2004 1.200 1.506 1.200 1.449 234,820 +0.20(+16.23%)
Jan 15, 2004 1.247 1.271 1.200 1.247 206,450 +0.06(+5.16%)
Jan 14, 2004 1.200 1.223 1.186 1.186 5,100 +0.00(+0.00%)
Jan 13, 2004 1.176 1.200 1.176 1.186 28,305 -0.01(-1.18%)
Jan 12, 2004 1.200 1.200 1.176 1.200 17,028 +0.00(+0.00%)
Jan 09, 2004 1.200 1.247 1.200 1.200 22,801 -0.02(-1.92%)
Jan 08, 2004 1.200 1.247 1.200 1.223 45,476 +0.02(+1.96%)
Jan 07, 2004 1.223 1.223 1.200 1.200 7,862 -0.05(-3.77%)
Jan 06, 2004 1.176 1.247 1.176 1.247 13,812 +0.02(+1.92%)
Jan 05, 2004 1.223 1.245 1.176 1.223 76,927 +0.05(+4.00%)
Jan 02, 2004 1.200 1.200 1.176 1.176 13,812 +0.09(+8.70%)
Dec 31, 2003 1.012 1.176 0.9882 1.082 36,551 +0.07(+6.98%)
Dec 30, 2003 1.059 1.106 0.9411 1.012 22,189 -0.05(-4.87%)
Dec 29, 2003 1.153 1.200 1.059 1.063 60,753 -0.09(-7.76%)
Dec 26, 2003 1.181 1.200 1.153 1.153 39,207 -0.05(-3.92%)
Dec 24, 2003 1.200 1.271 1.200 1.200 39,738 +0.00(+0.00%)
Dec 23, 2003 1.247 1.271 1.200 1.200 21,072 +0.00(+0.00%)
Dec 22, 2003 1.271 1.294 1.200 1.200 49,822 -0.07(-5.56%)
Dec 19, 2003 1.200 1.318 1.200 1.271 18,477 -0.02(-1.82%)
Dec 18, 2003 1.200 1.294 1.200 1.294 16,341 +0.09(+7.84%)
Dec 17, 2003 1.200 1.200 1.200 1.200 6,162 +0.00(+0.00%)
Dec 16, 2003 1.318 1.318 1.200 1.200 18,318 -0.12(-8.93%)
Dec 15, 2003 1.318 1.318 1.318 1.318 4,377 +0.00(+0.00%)
Dec 12, 2003 1.294 1.365 1.294 1.318 22,461 -0.07(-5.09%)
Dec 11, 2003 1.388 1.388 1.388 1.388 4,887 -0.03(-1.99%)
Dec 10, 2003 1.388 1.426 1.388 1.416 46,284 +0.03(+2.03%)
Dec 09, 2003 1.388 1.412 1.388 1.388 13,387 -0.05(-3.28%)
Dec 08, 2003 1.412 1.445 1.388 1.435 39,713 +0.02(+1.67%)
Dec 05, 2003 1.435 1.402 1.402 1.412 6,651 -0.02(-1.64%)
Dec 04, 2003 1.416 1.468 1.388 1.435 10,376 -0.03(-2.24%)
Dec 03, 2003 1.412 1.468 1.412 1.468 17,240 +0.06(+4.00%)
Dec 02, 2003 1.412 1.412 1.365 1.412 38,612 +0.00(+0.00%)
Dec 01, 2003 1.506 1.506 1.412 1.412 144,929 -0.08(-5.36%)
Nov 28, 2003 1.473 1.492 1.473 1.492 15,938 -0.04(-2.46%)
Nov 26, 2003 1.473 1.529 1.473 1.529 1,912 +0.06(+3.83%)
Nov 25, 2003 1.553 1.600 1.473 1.473 38,283 -0.03(-2.19%)
Nov 24, 2003 1.468 1.553 1.468 1.506 77,040 +0.04(+2.56%)
Nov 21, 2003 1.416 1.482 1.459 1.468 99,376 +0.05(+3.65%)
Nov 20, 2003 1.412 1.435 1.412 1.416 22,525 -0.06(-3.83%)
Nov 19, 2003 1.412 1.473 1.412 1.473 30,813 +0.01(+0.97%)
Nov 18, 2003 1.412 1.482 1.412 1.459 46,760 +0.03(+2.31%)
Nov 17, 2003 1.412 1.449 1.388 1.426 149,254 +0.04(+2.71%)
Nov 14, 2003 1.374 1.388 1.322 1.388 67,088 +0.02(+1.72%)
Nov 13, 2003 1.318 1.365 1.318 1.365 28,688 +0.05(+3.57%)
Nov 12, 2003 1.318 1.341 1.318 1.318 13,345 -0.05(-3.45%)
Nov 11, 2003 1.271 1.374 1.271 1.365 4,188 +0.04(+2.84%)
Nov 10, 2003 1.247 1.365 1.247 1.327 22,908 -0.04(-3.09%)
Nov 07, 2003 1.365 1.374 1.247 1.369 204,644 -0.00(-0.34%)
Nov 06, 2003 1.365 1.374 1.365 1.374 63,624 +0.00(+0.00%)
Nov 05, 2003 1.388 1.388 1.365 1.374 48,090 +0.01(+0.69%)
Nov 04, 2003 1.365 1.412 1.365 1.365 129,720 -0.02(-1.36%)
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.