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 (%)
Jul 30, 2004 1.106 1.233 1.106 1.176 8,925 -0.02(-1.96%)
Jul 29, 2004 1.176 1.247 1.176 1.200 33,788 +0.01(+0.79%)
Jul 28, 2004 1.176 1.191 1.176 1.191 19,125 +0.01(+1.20%)
Jul 27, 2004 1.271 1.271 1.176 1.176 7,862 -0.09(-7.41%)
Jul 26, 2004 1.247 1.318 1.106 1.271 8,500 -0.02(-1.82%)
Jul 23, 2004 1.318 1.341 1.082 1.294 24,863 -0.07(-5.17%)
Jul 22, 2004 1.271 1.365 1.271 1.365 14,662 +0.00(+0.00%)
Jul 21, 2004 1.294 1.388 1.271 1.365 4,037 +0.07(+5.45%)
Jul 20, 2004 1.341 1.341 1.153 1.294 4,037 +0.14(+12.25%)
Jul 19, 2004 1.355 1.355 1.129 1.153 29,113 -0.24(-16.95%)
Jul 16, 2004 1.341 1.412 1.341 1.388 12,537 +0.02(+1.72%)
Jul 15, 2004 1.365 1.412 1.176 1.365 35,913 -0.06(-4.29%)
Jul 14, 2004 1.318 1.435 1.318 1.426 21,038 +0.01(+1.00%)
Jul 13, 2004 1.365 1.435 1.318 1.412 4,462 +0.01(+0.67%)
Jul 12, 2004 1.412 1.412 1.318 1.402 19,125 -0.01(-0.67%)
Jul 09, 2004 1.318 1.412 1.318 1.412 87,340 +0.05(+3.45%)
Jul 08, 2004 1.294 1.365 1.294 1.365 2,125 +0.01(+0.52%)
Jul 07, 2004 1.223 1.379 1.223 1.358 46,114 +0.08(+6.45%)
Jul 06, 2004 1.200 1.294 1.176 1.275 87,127 +0.09(+7.54%)
Jul 02, 2004 1.106 1.200 1.031 1.186 41,013 +0.03(+2.86%)
Jul 01, 2004 1.035 1.176 0.9694 1.153 11,687 -0.05(-3.92%)
Jun 30, 2004 1.035 1.200 1.035 1.200 16,363 +0.16(+15.91%)
Jun 29, 2004 1.111 1.111 0.9647 1.035 137,066 -0.07(-6.38%)
Jun 28, 2004 1.129 1.139 1.082 1.106 47,389 -0.02(-2.08%)
Jun 25, 2004 1.129 1.153 1.129 1.129 30,175 -0.02(-2.04%)
Jun 24, 2004 1.129 1.176 1.129 1.153 45,476 -0.02(-2.00%)
Jun 23, 2004 1.106 1.247 1.106 1.176 85,852 +0.07(+6.38%)
Jun 22, 2004 1.176 1.186 1.106 1.106 52,701 -0.11(-8.91%)
Jun 21, 2004 1.162 1.214 1.162 1.214 18,063 +0.04(+3.20%)
Jun 18, 2004 1.181 1.247 1.162 1.176 36,126 -0.02(-1.96%)
Jun 17, 2004 1.200 1.223 1.176 1.200 11,262 +0.00(+0.00%)
Jun 16, 2004 1.223 1.223 1.176 1.200 10,412 -0.02(-1.92%)
Jun 15, 2004 1.129 1.247 1.129 1.223 1,700 -0.05(-3.70%)
Jun 14, 2004 1.176 1.294 1.059 1.271 103,490 +0.02(+1.89%)
Jun 10, 2004 1.176 1.247 1.176 1.247 10,625 +0.05(+3.92%)
Jun 09, 2004 1.271 1.271 1.200 1.200 13,387 -0.07(-5.56%)
Jun 08, 2004 1.200 1.271 1.200 1.271 1,912 +0.00(+0.00%)
Jun 07, 2004 1.176 1.294 1.176 1.271 46,751 +0.09(+8.00%)
Jun 04, 2004 1.271 1.294 1.129 1.176 51,426 -0.12(-9.09%)
Jun 03, 2004 1.223 1.294 1.223 1.294 8,075 +0.07(+5.77%)
Jun 02, 2004 1.294 1.322 1.200 1.223 63,327 -0.09(-7.14%)
Jun 01, 2004 1.318 1.341 1.294 1.318 15,300 -0.07(-4.76%)
May 28, 2004 1.318 1.388 1.318 1.383 1,062 +0.02(+1.38%)
May 27, 2004 1.365 1.379 1.365 1.365 22,100 -0.01(-1.02%)
May 26, 2004 1.365 1.379 1.365 1.379 15,938 +0.01(+1.03%)
May 25, 2004 1.388 1.412 1.365 1.365 31,663 -0.04(-2.62%)
May 24, 2004 1.365 1.412 1.365 1.401 76,502 +0.04(+2.69%)
May 21, 2004 1.271 1.388 1.271 1.365 61,839 +0.05(+3.57%)
May 20, 2004 1.271 1.365 1.271 1.318 28,263 +0.02(+1.68%)
May 19, 2004 1.318 1.341 1.271 1.296 42,926 +0.03(+1.99%)
May 18, 2004 1.365 1.365 1.271 1.271 45,901 -0.14(-10.00%)
May 17, 2004 1.412 1.412 1.412 1.412 1,062 -0.01(-0.99%)
May 14, 2004 1.388 1.426 1.388 1.426 16,788 +0.06(+4.48%)
May 13, 2004 1.341 1.365 1.313 1.365 23,163 +0.02(+1.75%)
May 12, 2004 1.365 1.365 1.313 1.341 4,462 +0.00(+0.35%)
May 11, 2004 1.313 1.341 1.313 1.336 8,712 -0.00(-0.35%)
May 10, 2004 1.341 1.365 1.313 1.341 8,287 +0.02(+1.79%)
May 07, 2004 1.341 1.346 1.271 1.318 125,166 -0.02(-1.75%)
May 06, 2004 1.365 1.388 1.341 1.341 13,812 -0.07(-5.00%)
May 05, 2004 1.341 1.412 1.341 1.412 9,350 -0.02(-1.64%)
May 04, 2004 1.341 1.435 1.341 1.435 9,562 +0.07(+5.17%)
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.