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

Amerisafe Inc (NQ: AMSF )

45.56 -0.26 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 5.917 6.071 5.880 5.946 149,436 +0.05(+0.88%)
Mar 28, 2008 5.974 5.974 5.828 5.894 245,998 -0.08(-1.42%)
Mar 27, 2008 5.993 6.059 5.880 5.979 142,366 +0.00(+0.08%)
Mar 26, 2008 6.002 6.002 5.885 5.974 160,432 -0.07(-1.17%)
Mar 25, 2008 5.983 6.233 5.880 6.044 196,847 +0.03(+0.55%)
Mar 24, 2008 6.002 6.120 5.880 6.012 208,482 +0.03(+0.55%)
Mar 21, 2008 6.021 6.059 5.776 5.979 969,736 +0.00(+0.00%)
Mar 20, 2008 6.021 6.059 5.776 5.979 969,736 +0.01(+0.24%)
Mar 19, 2008 6.157 6.233 5.790 5.964 192,263 -0.26(-4.23%)
Mar 18, 2008 6.181 6.233 5.983 6.228 294,564 +0.20(+3.36%)
Mar 17, 2008 5.932 6.129 5.692 6.026 253,449 -0.09(-1.46%)
Mar 14, 2008 6.204 6.233 5.969 6.115 341,996 -0.05(-0.76%)
Mar 13, 2008 6.035 6.237 6.035 6.162 264,393 +0.05(+0.77%)
Mar 12, 2008 6.143 6.237 6.073 6.115 325,086 -0.04(-0.69%)
Mar 11, 2008 5.950 6.181 5.800 6.157 529,112 +0.32(+5.39%)
Mar 10, 2008 5.866 5.988 5.762 5.842 543,940 +0.01(+0.16%)
Mar 07, 2008 5.983 6.209 5.823 5.833 955,890 -0.17(-2.82%)
Mar 06, 2008 6.026 6.176 5.964 6.002 398,866 -0.05(-0.85%)
Mar 05, 2008 6.153 6.153 5.913 6.054 358,021 -0.06(-0.92%)
Mar 04, 2008 6.176 6.261 6.082 6.110 487,172 -0.04(-0.61%)
Mar 03, 2008 6.364 6.369 6.021 6.148 354,309 -0.04(-0.61%)
Feb 29, 2008 6.402 6.411 6.129 6.186 680,998 -0.34(-5.19%)
Feb 28, 2008 6.637 6.727 6.350 6.524 635,410 -0.39(-5.65%)
Feb 27, 2008 6.736 6.915 6.670 6.915 272,927 +0.13(+1.87%)
Feb 26, 2008 6.821 6.929 6.703 6.788 387,407 -0.08(-1.16%)
Feb 25, 2008 6.764 6.886 6.609 6.868 519,554 +0.08(+1.18%)
Feb 22, 2008 6.741 6.868 6.614 6.788 322,947 +0.00(+0.00%)
Feb 21, 2008 6.825 6.938 6.665 6.788 305,515 -0.00(-0.07%)
Feb 20, 2008 6.910 6.957 6.788 6.792 248,953 -0.16(-2.30%)
Feb 19, 2008 7.046 7.098 6.797 6.952 367,813 +0.03(+0.41%)
Feb 18, 2008 6.891 7.122 6.882 6.924 265,371 +0.00(+0.00%)
Feb 15, 2008 6.891 7.122 6.882 6.924 265,371 -0.02(-0.27%)
Feb 14, 2008 7.155 7.272 6.943 6.943 511,988 -0.17(-2.38%)
Feb 13, 2008 7.013 7.183 6.924 7.112 226,881 +0.15(+2.09%)
Feb 12, 2008 7.093 7.291 6.844 6.966 172,218 -0.09(-1.33%)
Feb 11, 2008 7.150 7.357 7.009 7.060 406,664 -0.07(-0.92%)
Feb 08, 2008 7.380 7.404 7.126 7.126 540,365 -0.12(-1.62%)
Feb 07, 2008 6.755 7.249 6.755 7.244 363,333 +0.47(+6.87%)
Feb 06, 2008 6.647 6.858 6.637 6.778 367,183 +0.17(+2.64%)
Feb 05, 2008 6.501 6.670 6.383 6.604 542,265 -0.03(-0.50%)
Feb 04, 2008 6.449 6.679 6.374 6.637 349,847 +0.16(+2.47%)
Feb 01, 2008 6.496 6.630 6.284 6.477 268,739 +0.01(+0.15%)
Jan 31, 2008 6.505 6.750 6.336 6.468 319,752 -0.06(-0.94%)
Jan 30, 2008 6.642 6.731 6.416 6.529 254,119 -0.16(-2.39%)
Jan 29, 2008 6.694 6.839 6.487 6.689 280,767 +0.02(+0.28%)
Jan 28, 2008 6.275 6.694 6.261 6.670 205,180 +0.36(+5.74%)
Jan 25, 2008 6.708 6.727 6.256 6.308 219,881 -0.30(-4.49%)
Jan 24, 2008 6.727 6.727 6.425 6.604 156,962 -0.10(-1.47%)
Jan 23, 2008 6.350 6.722 6.176 6.703 319,703 +0.29(+4.47%)
Jan 22, 2008 6.256 6.788 6.237 6.416 264,038 -0.10(-1.59%)
Jan 21, 2008 6.543 6.868 6.242 6.520 670,500 +0.00(+0.00%)
Jan 18, 2008 6.543 6.868 6.242 6.520 670,500 -0.19(-2.81%)
Jan 17, 2008 6.952 7.070 6.637 6.708 409,164 -0.23(-3.26%)
Jan 16, 2008 6.703 7.187 6.703 6.933 331,406 +0.12(+1.73%)
Jan 15, 2008 6.670 6.915 6.670 6.816 227,183 +0.00(+0.07%)
Jan 14, 2008 7.032 7.037 6.694 6.811 223,155 -0.16(-2.29%)
Jan 11, 2008 7.032 7.126 6.783 6.971 249,112 -0.16(-2.24%)
Jan 10, 2008 6.891 7.220 6.745 7.131 236,552 +0.08(+1.20%)
Jan 09, 2008 6.882 7.056 6.708 7.046 432,543 +0.12(+1.70%)
Jan 08, 2008 6.717 7.103 6.712 6.929 429,887 +0.23(+3.37%)
Jan 07, 2008 6.811 6.938 6.689 6.703 529,159 -0.10(-1.52%)
Jan 04, 2008 6.886 6.948 6.656 6.806 347,404 -0.12(-1.70%)
Jan 03, 2008 7.187 7.187 6.924 6.924 456,159 -0.20(-2.77%)
Jan 02, 2008 7.253 7.432 7.051 7.122 372,970 -0.17(-2.39%)
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.