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 31, 2007 7.967 8.037 7.684 7.741 203,838 -0.09(-1.20%)
Aug 30, 2007 7.727 7.906 7.609 7.835 237,474 +0.05(+0.60%)
Aug 29, 2007 7.426 7.863 7.426 7.788 314,421 +0.53(+7.26%)
Aug 28, 2007 7.459 7.487 7.219 7.261 259,743 -0.21(-2.77%)
Aug 27, 2007 7.623 7.741 7.435 7.468 297,071 -0.26(-3.35%)
Aug 24, 2007 7.939 7.943 7.572 7.727 329,829 -0.19(-2.38%)
Aug 23, 2007 8.310 8.310 7.844 7.915 213,646 -0.31(-3.72%)
Aug 22, 2007 8.009 8.574 8.009 8.221 812,016 +0.19(+2.34%)
Aug 21, 2007 7.482 8.094 7.294 8.033 406,083 +0.51(+6.82%)
Aug 20, 2007 7.284 7.529 7.167 7.520 372,454 +0.31(+4.24%)
Aug 17, 2007 7.294 7.534 6.899 7.214 477,277 +0.18(+2.54%)
Aug 16, 2007 6.621 7.059 6.296 7.035 499,571 +0.33(+4.91%)
Aug 15, 2007 7.092 7.289 6.687 6.706 466,582 -0.34(-4.87%)
Aug 14, 2007 7.708 7.708 6.886 7.049 670,544 -0.59(-7.76%)
Aug 13, 2007 7.416 7.948 7.270 7.642 761,593 +0.43(+5.94%)
Aug 10, 2007 6.117 7.407 6.000 7.214 875,256 +1.03(+16.67%)
Aug 09, 2007 6.503 6.701 6.075 6.183 1,650,790 -0.54(-8.05%)
Aug 08, 2007 6.776 6.856 6.320 6.724 936,902 -0.02(-0.28%)
Aug 07, 2007 7.416 7.421 6.484 6.743 1,617,486 -0.53(-7.31%)
Aug 06, 2007 7.402 7.402 7.059 7.275 818,345 -0.06(-0.83%)
Aug 03, 2007 7.369 7.708 7.275 7.336 421,335 -0.38(-4.88%)
Aug 02, 2007 8.028 8.028 7.656 7.713 381,401 -0.30(-3.76%)
Aug 01, 2007 7.868 8.127 7.689 8.014 291,391 +0.12(+1.49%)
Jul 31, 2007 8.141 8.146 7.586 7.896 1,131,610 -0.24(-3.01%)
Jul 30, 2007 8.475 8.475 8.033 8.141 386,554 -0.38(-4.42%)
Jul 27, 2007 8.414 8.564 8.240 8.517 361,946 +0.10(+1.23%)
Jul 26, 2007 8.706 8.706 8.028 8.414 747,888 -0.35(-3.97%)
Jul 25, 2007 8.856 8.955 8.451 8.762 443,591 -0.16(-1.79%)
Jul 24, 2007 8.875 9.030 8.564 8.922 645,976 +0.00(+0.00%)
Jul 23, 2007 8.856 9.091 8.833 8.922 389,992 +0.09(+1.07%)
Jul 20, 2007 8.955 9.007 8.762 8.828 447,733 -0.15(-1.63%)
Jul 19, 2007 8.903 9.068 8.809 8.974 297,416 +0.07(+0.79%)
Jul 18, 2007 9.101 9.148 8.729 8.903 308,298 -0.17(-1.92%)
Jul 17, 2007 9.195 9.261 9.011 9.077 283,072 -0.04(-0.46%)
Jul 16, 2007 9.407 9.454 9.082 9.120 214,591 -0.33(-3.53%)
Jul 13, 2007 9.576 9.600 9.346 9.454 211,280 -0.07(-0.69%)
Jul 12, 2007 9.336 9.529 9.284 9.520 401,712 +0.26(+2.85%)
Jul 11, 2007 9.336 9.393 9.040 9.256 373,092 -0.05(-0.56%)
Jul 10, 2007 9.901 9.957 9.242 9.308 461,312 -0.56(-5.72%)
Jul 09, 2007 9.609 10.000 9.477 9.873 661,559 +0.42(+4.43%)
Jul 06, 2007 9.473 9.543 9.299 9.454 205,938 -0.05(-0.50%)
Jul 05, 2007 9.788 9.882 9.266 9.501 357,825 -0.26(-2.70%)
Jul 03, 2007 9.562 9.774 9.491 9.764 124,271 +0.23(+2.42%)
Jul 02, 2007 9.270 9.684 9.228 9.534 653,191 +0.30(+3.21%)
Jun 29, 2007 9.223 9.378 9.162 9.237 261,678 +0.01(+0.15%)
Jun 28, 2007 9.139 9.289 9.082 9.223 283,443 +0.11(+1.24%)
Jun 27, 2007 9.002 9.214 8.960 9.110 638,203 +0.08(+0.83%)
Jun 26, 2007 8.616 9.129 8.616 9.035 507,674 +0.45(+5.21%)
Jun 25, 2007 8.611 9.087 8.357 8.588 726,714 -0.05(-0.60%)
Jun 22, 2007 8.536 8.644 8.517 8.640 4,286,526 +0.08(+0.88%)
Jun 21, 2007 8.668 8.753 8.334 8.564 446,523 -0.08(-0.87%)
Jun 20, 2007 8.786 8.819 8.616 8.640 143,442 -0.12(-1.34%)
Jun 19, 2007 8.677 8.861 8.616 8.757 612,657 +0.07(+0.81%)
Jun 18, 2007 8.254 8.823 8.254 8.687 465,390 +0.37(+4.41%)
Jun 15, 2007 8.320 8.343 8.221 8.320 289,009 +0.01(+0.11%)
Jun 14, 2007 8.296 8.348 8.235 8.310 151,729 +0.04(+0.51%)
Jun 13, 2007 8.320 8.447 8.211 8.268 249,483 -0.01(-0.11%)
Jun 12, 2007 8.470 8.470 8.179 8.277 442,226 -0.20(-2.33%)
Jun 11, 2007 8.489 8.635 8.475 8.475 209,408 -0.04(-0.50%)
Jun 08, 2007 8.781 8.861 8.428 8.517 268,557 -0.29(-3.31%)
Jun 07, 2007 8.659 8.861 8.522 8.809 404,349 +0.16(+1.91%)
Jun 06, 2007 8.626 8.668 8.423 8.644 499,646 -0.04(-0.43%)
Jun 05, 2007 8.569 8.706 8.555 8.682 273,283 -0.02(-0.27%)
Jun 04, 2007 8.659 8.859 8.593 8.706 469,402 +0.05(+0.54%)
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.