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

Amerisafe Inc (NQ: AMSF )

46.87 -0.56 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2011 8.378 8.410 8.265 8.378 128,645 +0.05(+0.62%)
Jan 28, 2011 8.448 8.552 8.279 8.326 190,431 -0.15(-1.78%)
Jan 27, 2011 8.500 8.537 8.458 8.476 79,094 -0.06(-0.72%)
Jan 26, 2011 8.580 8.589 8.509 8.537 135,123 -0.01(-0.16%)
Jan 25, 2011 8.382 8.570 8.354 8.552 132,946 +0.15(+1.79%)
Jan 24, 2011 8.462 8.462 8.349 8.401 189,346 -0.04(-0.45%)
Jan 21, 2011 8.514 8.542 8.434 8.439 209,855 -0.03(-0.33%)
Jan 20, 2011 8.382 8.500 8.382 8.467 241,193 +0.06(+0.73%)
Jan 19, 2011 8.533 8.533 8.387 8.406 336,413 -0.16(-1.81%)
Jan 18, 2011 8.566 8.592 8.514 8.561 90,400 -0.05(-0.60%)
Jan 14, 2011 8.622 8.641 8.547 8.613 203,851 -0.00(-0.05%)
Jan 13, 2011 8.697 8.697 8.542 8.617 110,292 -0.08(-0.87%)
Jan 12, 2011 8.693 8.726 8.613 8.693 76,715 +0.08(+0.93%)
Jan 11, 2011 8.585 8.660 8.547 8.613 155,687 +0.07(+0.83%)
Jan 10, 2011 8.552 8.599 8.509 8.542 326,495 -0.08(-0.87%)
Jan 07, 2011 8.617 8.679 8.526 8.617 396,217 +0.02(+0.27%)
Jan 06, 2011 8.641 8.735 8.523 8.594 395,524 -0.06(-0.71%)
Jan 05, 2011 8.349 8.655 8.260 8.655 616,657 +0.31(+3.66%)
Jan 04, 2011 8.387 8.392 8.232 8.349 399,969 +0.01(+0.11%)
Jan 03, 2011 8.326 8.467 8.326 8.340 313,557 +0.11(+1.31%)
Dec 31, 2010 8.382 8.434 8.232 8.232 127,376 -0.19(-2.23%)
Dec 30, 2010 8.387 8.448 8.387 8.420 104,899 +0.01(+0.11%)
Dec 29, 2010 8.425 8.472 8.406 8.410 113,398 -0.00(-0.06%)
Dec 28, 2010 8.458 8.467 8.378 8.415 126,224 -0.05(-0.56%)
Dec 27, 2010 8.467 8.495 8.410 8.462 163,006 -0.04(-0.50%)
Dec 23, 2010 8.585 8.608 8.490 8.505 72,974 -0.09(-1.09%)
Dec 22, 2010 8.660 8.679 8.552 8.599 53,373 -0.03(-0.38%)
Dec 21, 2010 8.617 8.650 8.509 8.632 61,494 +0.06(+0.66%)
Dec 20, 2010 8.599 8.634 8.542 8.575 75,131 -0.02(-0.22%)
Dec 17, 2010 8.585 8.646 8.552 8.594 248,806 -0.01(-0.16%)
Dec 16, 2010 8.575 8.627 8.542 8.608 108,430 +0.06(+0.72%)
Dec 15, 2010 8.688 8.707 8.537 8.547 138,433 -0.14(-1.62%)
Dec 14, 2010 8.702 8.712 8.632 8.688 108,855 +0.00(+0.05%)
Dec 13, 2010 8.759 8.782 8.683 8.683 167,022 -0.05(-0.59%)
Dec 10, 2010 8.719 8.773 8.695 8.735 154,764 +0.04(+0.43%)
Dec 09, 2010 8.763 8.763 8.636 8.697 170,485 +0.00(+0.05%)
Dec 08, 2010 8.702 8.749 8.693 8.693 133,169 +0.01(+0.11%)
Dec 07, 2010 8.843 8.843 8.641 8.683 149,947 -0.06(-0.65%)
Dec 06, 2010 8.702 8.820 8.646 8.740 68,103 +0.01(+0.11%)
Dec 03, 2010 8.773 8.796 8.702 8.730 115,705 -0.11(-1.28%)
Dec 02, 2010 8.806 8.904 8.730 8.843 156,025 +0.02(+0.21%)
Dec 01, 2010 8.792 8.886 8.773 8.824 201,200 +0.13(+1.46%)
Nov 30, 2010 8.669 8.777 8.632 8.697 543,073 -0.01(-0.11%)
Nov 29, 2010 8.801 8.801 8.650 8.707 234,226 -0.16(-1.86%)
Nov 26, 2010 8.862 8.951 8.773 8.871 28,763 -0.05(-0.55%)
Nov 24, 2010 8.773 8.921 8.921 8.921 70,858 +0.15(+1.74%)
Nov 23, 2010 8.754 8.829 8.617 8.768 66,470 -0.04(-0.43%)
Nov 22, 2010 8.782 8.834 8.674 8.806 49,880 +0.05(+0.54%)
Nov 19, 2010 8.895 8.895 8.410 8.759 176,650 -0.12(-1.38%)
Nov 18, 2010 8.834 8.984 8.815 8.881 70,344 +0.11(+1.29%)
Nov 17, 2010 8.684 8.782 8.632 8.768 137,976 +0.00(+0.05%)
Nov 16, 2010 8.660 8.782 8.580 8.763 275,871 +0.03(+0.38%)
Nov 15, 2010 8.697 8.775 8.693 8.730 126,428 +0.10(+1.20%)
Nov 12, 2010 8.608 8.740 8.528 8.627 194,497 -0.07(-0.76%)
Nov 11, 2010 8.514 8.933 8.439 8.693 164,667 +0.08(+0.98%)
Nov 10, 2010 8.396 8.622 8.260 8.608 205,357 +0.21(+2.52%)
Nov 09, 2010 8.453 8.453 8.283 8.396 181,400 -0.03(-0.34%)
Nov 08, 2010 8.641 8.688 8.335 8.425 1,017,590 -0.19(-2.24%)
Nov 05, 2010 8.697 8.895 8.613 8.617 1,783,128 -0.32(-3.58%)
Nov 04, 2010 9.163 9.389 8.655 8.937 353,239 -0.13(-1.40%)
Nov 03, 2010 9.149 9.149 8.947 9.064 60,626 -0.08(-0.82%)
Nov 02, 2010 9.055 9.149 8.928 9.140 118,689 +0.21(+2.32%)
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.