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

Amerisafe Inc (NQ: AMSF )

47.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 31, 2006 5.299 5.628 5.040 5.294 240,489 -0.02(-0.44%)
May 30, 2006 5.454 5.553 5.233 5.317 95,487 -0.23(-4.16%)
May 26, 2006 5.482 5.689 5.426 5.548 95,691 +0.04(+0.68%)
May 25, 2006 5.176 5.755 4.965 5.510 395,392 +0.25(+4.74%)
May 24, 2006 5.393 5.765 5.092 5.261 104,321 -0.20(-3.62%)
May 23, 2006 5.477 5.477 5.322 5.459 3,485 +0.06(+1.13%)
May 22, 2006 5.308 5.426 5.299 5.397 4,381 -0.10(-1.80%)
May 19, 2006 5.492 5.595 5.294 5.496 6,302 -0.03(-0.60%)
May 18, 2006 5.769 5.769 5.294 5.529 8,948 -0.12(-2.08%)
May 17, 2006 5.816 5.816 5.647 5.647 25,587 -0.13(-2.20%)
May 16, 2006 5.694 5.981 5.694 5.774 23,375 +0.00(+0.00%)
May 15, 2006 6.033 6.093 5.741 5.774 39,562 -0.34(-5.62%)
May 12, 2006 5.929 6.273 5.727 6.117 71,963 +0.24(+4.00%)
May 11, 2006 6.117 6.117 5.788 5.882 27,294 -0.18(-3.03%)
May 10, 2006 5.854 6.127 5.816 6.066 54,933 +0.30(+5.22%)
May 09, 2006 5.247 5.765 4.917 5.765 12,758 +0.29(+5.24%)
May 08, 2006 5.200 5.477 5.200 5.477 2,628 +0.18(+3.47%)
May 05, 2006 5.317 5.477 5.129 5.294 40,510 -0.02(-0.44%)
May 04, 2006 5.473 5.473 5.143 5.317 23,981 -0.10(-1.91%)
May 03, 2006 5.172 5.468 5.045 5.421 9,303 +0.20(+3.78%)
May 02, 2006 5.237 5.590 4.847 5.223 215,732 -0.20(-3.65%)
May 01, 2006 5.581 5.586 5.120 5.421 67,088 -0.08(-1.54%)
Apr 28, 2006 6.070 6.070 5.506 5.506 43,138 -0.35(-6.02%)
Apr 27, 2006 5.642 6.061 5.642 5.859 15,825 +0.17(+2.98%)
Apr 26, 2006 5.600 6.094 5.459 5.689 21,968 +0.04(+0.75%)
Apr 25, 2006 5.986 5.986 5.548 5.647 20,409 +0.00(+0.00%)
Apr 24, 2006 5.647 5.716 5.572 5.647 1,000 +0.04(+0.67%)
Apr 21, 2006 5.600 5.653 5.600 5.609 9,201 -0.01(-0.25%)
Apr 20, 2006 5.609 5.623 5.458 5.623 15,425 -0.16(-2.79%)
Apr 19, 2006 5.882 5.906 5.741 5.785 4,352 +0.14(+2.44%)
Apr 18, 2006 5.652 5.835 5.642 5.647 37,630 -0.24(-4.00%)
Apr 17, 2006 5.647 5.882 5.609 5.882 16,501 +0.24(+4.17%)
Apr 13, 2006 5.640 5.694 5.576 5.647 22,629 +0.01(+0.12%)
Apr 12, 2006 5.642 5.642 5.600 5.640 1,498 -0.01(-0.12%)
Apr 11, 2006 5.807 5.807 5.647 5.647 10,937 -0.08(-1.32%)
Apr 10, 2006 5.727 5.765 5.722 5.722 3,931 -0.03(-0.49%)
Apr 07, 2006 5.609 5.809 5.609 5.750 2,696 +0.10(+1.83%)
Apr 06, 2006 5.600 5.647 5.600 5.647 21,541 -0.02(-0.41%)
Apr 05, 2006 5.868 5.971 5.642 5.670 15,245 -0.20(-3.37%)
Apr 04, 2006 5.658 5.921 5.642 5.868 17,999 +0.22(+3.92%)
Apr 03, 2006 5.647 5.995 5.647 5.647 23,720 +0.00(+0.00%)
Mar 31, 2006 5.388 5.882 5.261 5.647 24,497 +0.24(+4.44%)
Mar 30, 2006 4.988 5.412 4.988 5.407 46,347 +0.37(+7.38%)
Mar 29, 2006 5.026 5.167 4.894 5.035 8,115 -0.02(-0.47%)
Mar 28, 2006 4.936 5.265 4.880 5.059 14,709 +0.01(+0.15%)
Mar 27, 2006 5.403 5.403 5.012 5.051 15,557 -0.17(-3.30%)
Mar 24, 2006 5.280 5.317 5.106 5.223 41,689 +0.11(+2.21%)
Mar 23, 2006 5.252 5.280 5.082 5.110 25,925 -0.09(-1.81%)
Mar 22, 2006 5.176 5.205 5.120 5.205 8,287 +0.08(+1.47%)
Mar 21, 2006 5.176 5.294 5.106 5.129 43,865 -0.04(-0.73%)
Mar 20, 2006 5.099 5.317 5.099 5.167 20,806 -0.04(-0.76%)
Mar 17, 2006 5.110 5.206 5.083 5.206 14,684 +0.22(+4.38%)
Mar 16, 2006 4.894 5.270 4.894 4.988 26,875 +0.13(+2.71%)
Mar 15, 2006 4.823 5.459 4.823 4.856 103,259 +0.03(+0.68%)
Mar 14, 2006 5.040 5.040 4.823 4.823 45,312 -0.12(-2.38%)
Mar 13, 2006 4.870 5.024 4.823 4.941 19,274 -0.08(-1.50%)
Mar 10, 2006 5.106 5.223 5.012 5.016 37,936 +0.03(+0.57%)
Mar 09, 2006 4.965 4.988 4.965 4.988 3,825 +0.10(+2.02%)
Mar 08, 2006 4.800 5.012 4.800 4.889 22,972 -0.15(-2.90%)
Mar 07, 2006 4.950 5.106 4.945 5.035 36,455 -0.06(-1.20%)
Mar 06, 2006 4.800 5.162 4.800 5.096 17,982 +0.03(+0.56%)
Mar 03, 2006 5.035 5.176 4.941 5.068 19,973 +0.13(+2.57%)
Mar 02, 2006 4.734 4.941 4.720 4.941 86,879 +0.26(+5.53%)
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.