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

Amerisafe Inc (NQ: AMSF )

47.12 -0.28 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jul 01, 2008 7.409 7.733 7.409 7.644 382,890 +0.15(+1.94%)
Jun 30, 2008 7.521 7.681 7.474 7.498 317,641 -0.00(-0.06%)
Jun 27, 2008 7.423 7.719 7.423 7.503 486,099 +0.08(+1.08%)
Jun 26, 2008 7.465 7.493 7.390 7.423 244,809 -0.12(-1.62%)
Jun 25, 2008 7.446 7.616 7.376 7.545 221,042 +0.15(+2.04%)
Jun 24, 2008 7.362 7.465 7.338 7.394 284,402 +0.01(+0.13%)
Jun 23, 2008 7.413 7.489 7.371 7.385 159,084 +0.00(+0.00%)
Jun 20, 2008 7.357 7.451 7.272 7.385 641,167 -0.00(-0.06%)
Jun 19, 2008 7.220 7.413 7.178 7.390 263,094 +0.15(+2.08%)
Jun 18, 2008 7.357 7.439 7.178 7.239 247,135 -0.09(-1.22%)
Jun 17, 2008 7.620 7.620 7.300 7.329 318,408 -0.30(-3.95%)
Jun 16, 2008 7.517 7.677 7.493 7.630 221,932 +0.07(+0.93%)
Jun 13, 2008 7.474 7.587 7.470 7.559 277,946 +0.17(+2.29%)
Jun 12, 2008 7.569 7.757 7.376 7.390 252,563 -0.14(-1.81%)
Jun 11, 2008 7.785 7.785 7.517 7.526 328,477 -0.28(-3.61%)
Jun 10, 2008 7.862 7.879 7.686 7.808 1,239,663 +0.09(+1.22%)
Jun 09, 2008 7.710 7.799 7.550 7.714 478,001 +0.09(+1.17%)
Jun 06, 2008 7.799 7.799 7.569 7.625 297,713 -0.24(-3.05%)
Jun 05, 2008 7.752 7.902 7.677 7.865 344,128 +0.17(+2.26%)
Jun 04, 2008 7.399 7.710 7.399 7.691 331,689 +0.28(+3.74%)
Jun 03, 2008 7.460 7.583 7.385 7.413 201,551 -0.00(-0.06%)
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.