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

Amerisafe Inc (NQ: AMSF )

46.37 -0.06 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 29, 2002 0.6821 0.8467 0.6821 0.8091 342,272 +0.11(+16.22%)
Nov 27, 2002 0.6585 0.7056 0.6115 0.6962 56,336 +0.08(+12.12%)
Nov 26, 2002 0.4469 0.6585 0.4469 0.6209 86,312 +0.03(+5.60%)
Nov 25, 2002 0.5645 0.6350 0.5174 0.5880 239,803 +0.02(+4.17%)
Nov 22, 2002 0.6115 0.6115 0.4233 0.5645 22,959 +0.09(+20.00%)
Nov 21, 2002 0.5880 0.7009 0.3293 0.4704 74,619 +0.00(+0.00%)
Nov 20, 2002 0.4233 0.5880 0.4233 0.4704 71,430 +0.05(+11.11%)
Nov 19, 2002 0.3528 0.4939 0.3528 0.4233 59,313 -0.02(-5.26%)
Nov 18, 2002 0.4233 0.8702 0.3763 0.4469 225,347 +0.02(+5.56%)
Nov 15, 2002 0.2822 0.4469 0.2399 0.4233 201,749 +0.19(+80.00%)
Nov 13, 2002 0.2352 0.2352 0.2352 0.2352 11,905 +0.00(+0.00%)
Nov 12, 2002 0.2352 0.2352 0.2352 0.2352 1,488 -0.05(-18.03%)
Nov 11, 2002 0.2869 0.2869 0.2869 0.2869 4,251 +0.00(+0.00%)
Nov 08, 2002 0.2352 0.2869 0.2352 0.2869 12,968 +0.05(+19.61%)
Nov 07, 2002 0.2352 0.2399 0.2352 0.2399 10,204 +0.00(+2.00%)
Nov 06, 2002 0.2352 0.2352 0.2352 0.2352 212 +0.00(+0.00%)
Nov 05, 2002 0.2352 0.2352 0.2352 0.2352 6,377 +0.00(+0.00%)
Nov 04, 2002 0.2728 0.2728 0.2352 0.2352 58,887 -0.04(-13.79%)
Nov 01, 2002 0.2728 0.2728 0.2728 0.2728 5,739 +0.00(+0.00%)
Oct 31, 2002 0.3058 0.3058 0.2728 0.2728 5,314 +0.00(+0.00%)
Oct 30, 2002 0.3058 0.3058 0.2728 0.2728 6,165 +0.01(+5.45%)
Oct 29, 2002 0.2587 0.2587 0.2587 0.2587 3,401 +0.00(+0.00%)
Oct 28, 2002 0.2587 0.3058 0.2587 0.2587 83,973 +0.00(+0.00%)
Oct 25, 2002 0.2587 0.2587 0.2587 0.2587 29,550 +0.02(+7.84%)
Oct 24, 2002 0.2399 0.2446 0.2399 0.2399 10,629 +0.00(+0.00%)
Oct 23, 2002 0.2399 0.2399 0.2399 0.2399 425 +0.00(+0.00%)
Oct 22, 2002 0.2352 0.2775 0.2352 0.2399 6,377 -0.02(-7.27%)
Oct 21, 2002 0.2352 0.2587 0.2352 0.2587 25,936 +0.02(+10.00%)
Oct 18, 2002 0.2352 0.2352 0.2352 0.2352 212 +0.00(+0.00%)
Oct 17, 2002 0.2352 0.2352 0.2352 0.2352 4,039 -0.04(-15.25%)
Oct 16, 2002 0.2352 0.2775 0.2352 0.2775 45,494 +0.04(+18.00%)
Oct 15, 2002 0.2540 0.2587 0.2352 0.2352 21,471 +0.02(+11.11%)
Oct 14, 2002 0.2117 0.2117 0.2117 0.2117 4,464 +0.00(+0.00%)
Oct 11, 2002 0.2117 0.2117 0.2117 0.2117 637 -0.02(-10.00%)
Oct 10, 2002 0.2117 0.2587 0.2117 0.2352 34,014 -0.02(-9.09%)
Oct 09, 2002 0.2117 0.2587 0.2117 0.2587 40,817 -0.02(-6.78%)
Oct 08, 2002 0.2117 0.2117 0.2117 0.2775 5,314 +0.08(+37.21%)
Oct 07, 2002 0.2023 0.2023 0.2023 0.2023 6,377 +0.00(+0.00%)
Oct 04, 2002 0.2023 0.2023 0.2023 0.2023 2,551 -0.06(-21.82%)
Oct 03, 2002 0.2117 0.2587 0.2117 0.2587 9,566 +0.01(+5.77%)
Oct 02, 2002 0.2117 0.2587 0.2117 0.2446 75,469 +0.01(+4.00%)
Oct 01, 2002 0.2117 0.2399 0.1882 0.2352 47,195 -0.00(-1.96%)
Sep 30, 2002 0.1882 0.1882 0.1882 0.2399 12,968 +0.04(+21.43%)
Sep 27, 2002 0.2117 0.2117 0.1882 0.1976 21,259 +0.02(+10.53%)
Sep 26, 2002 0.1693 0.1882 0.1646 0.1787 2,338 -0.03(-15.56%)
Sep 25, 2002 0.1646 0.2117 0.1646 0.2117 8,928 +0.03(+18.42%)
Sep 24, 2002 0.1787 0.1787 0.1787 0.1787 4,677 +0.00(+0.00%)
Sep 23, 2002 0.1787 0.1787 0.1787 0.1787 637 +0.00(+0.00%)
Sep 20, 2002 0.1787 0.1787 0.1787 0.1787 425 +0.00(+0.00%)
Sep 19, 2002 0.1787 0.1787 0.1787 0.1787 425 +0.00(+0.00%)
Sep 18, 2002 0.1787 0.1787 0.1787 0.1787 3,826 +0.00(+0.00%)
Sep 17, 2002 0.1787 0.1787 0.1787 0.1787 3,401 +0.00(+0.00%)
Sep 16, 2002 0.1787 0.1787 0.1787 0.1787 4,039 +0.00(+0.00%)
Sep 13, 2002 0.1787 0.2041 0.1787 0.1787 9,566 +0.00(+0.00%)
Sep 12, 2002 0.1787 0.1787 0.1787 0.1787 4,889 -0.01(-7.32%)
Sep 11, 2002 0.1787 0.1929 0.1787 0.1929 45,494 +0.00(+2.50%)
Sep 10, 2002 0.2117 0.2117 0.1787 0.1882 26,361 +0.02(+11.11%)
Sep 09, 2002 0.1693 0.1882 0.1693 0.1693 23,385 -0.02(-10.00%)
Sep 06, 2002 0.1882 0.1882 0.1882 0.1882 12,755 +0.00(+0.00%)
Sep 05, 2002 0.1882 0.1882 0.1882 0.1882 4,889 +0.00(+0.00%)
Sep 04, 2002 0.1882 0.1882 0.1882 0.1882 1,913 +0.00(+0.00%)
Sep 03, 2002 0.1882 0.1882 0.1882 0.1882 4,039 +0.00(+0.00%)
Aug 30, 2002 0.1882 0.1882 0.1882 0.1882 10,842 +0.01(+8.11%)
Aug 29, 2002 0.1929 0.2117 0.1882 0.1740 96,091 -0.02(-9.76%)
Aug 28, 2002 0.1929 0.2352 0.1929 0.1929 18,495 -0.00(-2.38%)
Aug 27, 2002 0.1929 0.1976 0.1929 0.1976 425 +0.00(+0.00%)
Aug 26, 2002 0.1929 0.1976 0.1929 0.1976 850 +0.00(+2.44%)
Aug 23, 2002 0.2822 0.2822 0.2822 0.1929 11,905 +0.00(+0.00%)
Aug 22, 2002 0.1929 0.1929 0.1929 0.1929 212 +0.00(+0.00%)
Aug 21, 2002 0.1929 0.1929 0.1929 0.1929 425 +0.00(+0.00%)
Aug 20, 2002 0.1929 0.1929 0.1929 0.1929 0 -0.00(-2.38%)
Aug 16, 2002 0.1929 0.1976 0.1929 0.1976 3,188 +0.00(+2.44%)
Aug 15, 2002 0.2822 0.2822 0.2822 0.1929 9,354 -0.04(-18.00%)
Aug 13, 2002 0.2352 0.2352 0.2352 0.2352 23,172 -0.02(-9.09%)
Aug 12, 2002 0.2587 0.2587 0.2587 0.2587 637 +0.00(+0.00%)
Aug 07, 2002 0.1882 0.2587 0.1882 0.2587 11,267 +0.07(+37.50%)
Aug 06, 2002 0.1882 0.1882 0.1882 0.1882 4,889 -0.05(-20.00%)
Aug 05, 2002 0.2117 0.2352 0.2117 0.2352 19,133 -0.01(-3.85%)
Aug 02, 2002 0.2446 0.2446 0.2446 0.2446 9,566 +0.00(+0.00%)
Aug 01, 2002 0.1882 0.1882 0.1882 0.2446 5,102 +0.06(+30.00%)
Jul 31, 2002 0.2587 0.2587 0.1882 0.1882 21,046 -0.02(-11.11%)
Jul 30, 2002 0.2587 0.2587 0.2117 0.2117 112,886 -0.04(-16.67%)
Jul 26, 2002 0.2540 0.2728 0.2540 0.2540 26,148 +0.00(+0.00%)
Jul 25, 2002 0.2540 0.2540 0.2540 0.2540 11,692 +0.00(+0.00%)
Jul 24, 2002 0.2540 0.2540 0.2540 0.2540 10,416 +0.00(+0.00%)
Jul 23, 2002 0.2540 0.2540 0.2540 0.2540 2,976 +0.00(+0.00%)
Jul 22, 2002 0.2728 0.2728 0.2540 0.2540 6,165 +0.00(+0.00%)
Jul 19, 2002 0.2822 0.2822 0.2540 0.2540 7,440 +0.00(+0.00%)
Jul 17, 2002 0.2681 0.2681 0.2540 0.2540 37,841 -0.03(-10.00%)
Jul 12, 2002 0.3010 0.3010 0.2587 0.2822 10,629 +0.00(+0.00%)
Jul 11, 2002 0.2587 0.2822 0.2587 0.2822 11,479 +0.02(+9.09%)
Jul 10, 2002 0.2587 0.2587 0.2587 0.2587 8,503 -0.04(-12.70%)
Jul 09, 2002 0.3058 0.3058 0.2963 0.2963 20,196 +0.01(+5.00%)
Jul 08, 2002 0.3058 0.3058 0.2822 0.2822 9,779 +0.02(+9.09%)
Jul 05, 2002 0.2587 0.2587 0.2587 0.2587 850 +0.00(+0.00%)
Jul 04, 2002 0.2587 0.2587 0.2587 0.2587 4,039 +0.00(+0.00%)
Jul 03, 2002 0.2587 0.2587 0.2587 0.2587 4,039 -0.02(-8.33%)
Jul 02, 2002 0.2822 0.3199 0.2822 0.2822 25,510 +0.00(+0.00%)
Jul 01, 2002 0.3058 0.3058 0.2587 0.2822 67,816 -0.04(-11.76%)
Jun 28, 2002 0.2728 0.3199 0.2681 0.3199 27,636 +0.05(+17.24%)
Jun 27, 2002 0.2728 0.2728 0.2728 0.2728 2,338 +0.00(+0.00%)
Jun 26, 2002 0.2728 0.2728 0.2728 0.2728 425 -0.06(-17.14%)
Jun 25, 2002 0.2728 0.3293 0.2728 0.3293 9,991 +0.05(+16.67%)
Jun 21, 2002 0.2634 0.2822 0.2634 0.2822 15,093 +0.02(+7.14%)
Jun 20, 2002 0.2869 0.3293 0.2634 0.2634 31,250 -0.05(-16.42%)
Jun 19, 2002 0.3152 0.3152 0.3152 0.3152 25,510 -0.00(-1.47%)
Jun 18, 2002 0.3199 0.3199 0.3199 0.3199 2,763 +0.00(+0.00%)
Jun 17, 2002 0.3387 0.3528 0.3152 0.3199 52,510 +0.00(+1.49%)
Jun 14, 2002 0.3481 0.3481 0.3152 0.3152 26,148 -0.01(-2.90%)
Jun 12, 2002 0.3199 0.3528 0.3199 0.3246 55,486 +0.00(+1.47%)
Jun 11, 2002 0.3199 0.3199 0.3199 0.3199 24,235 +0.01(+3.03%)
Jun 10, 2002 0.3528 0.3528 0.3105 0.3105 7,015 +0.00(+1.54%)
Jun 07, 2002 0.3058 0.3246 0.3058 0.3058 11,692 -0.02(-5.80%)
Jun 06, 2002 0.3246 0.3246 0.3246 0.3246 5,952 +0.00(+0.00%)
Jun 05, 2002 0.3246 0.3387 0.3246 0.3246 13,605 -0.04(-11.54%)
May 31, 2002 0.3669 0.3763 0.3669 0.3669 9,566 +0.00(+0.00%)
May 28, 2002 0.3763 0.3763 0.3575 0.3669 46,770 -0.01(-2.50%)
May 27, 2002 0.3528 0.3810 0.3528 0.3763 18,708 +0.00(+0.00%)
May 24, 2002 0.3763 0.3763 0.3763 0.3763 18,495 +0.00(+0.00%)
May 23, 2002 0.3528 0.3669 0.3340 0.3763 102,469 +0.05(+15.94%)
May 22, 2002 0.3152 0.3434 0.3152 0.3246 29,975 +0.01(+2.99%)
May 21, 2002 0.3105 0.3152 0.3105 0.3152 2,763 +0.00(+1.51%)
May 20, 2002 0.3246 0.3246 0.3246 0.3105 16,369 -0.00(-1.49%)
May 17, 2002 0.3105 0.3293 0.2963 0.3152 75,682 -0.03(-8.22%)
May 16, 2002 0.2963 0.3199 0.2963 0.3434 61,864 +0.02(+7.35%)
May 15, 2002 0.2681 0.3199 0.2681 0.3199 24,235 +0.05(+19.30%)
May 14, 2002 0.3058 0.3058 0.2681 0.2681 1,275 -0.04(-12.31%)
May 13, 2002 0.2822 0.3058 0.2822 0.3058 10,629 +0.02(+8.33%)
May 10, 2002 0.2587 0.2587 0.2587 0.2822 46,132 +0.02(+9.09%)
May 09, 2002 0.3152 0.3152 0.3152 0.2587 6,377 -0.06(-17.91%)
May 08, 2002 0.2587 0.3152 0.2587 0.3152 5,952 +0.04(+13.56%)
May 07, 2002 0.2587 0.2916 0.2587 0.2775 18,708 +0.02(+7.27%)
May 06, 2002 0.2587 0.2587 0.2587 0.2587 7,865 +0.00(+0.00%)
May 03, 2002 0.2587 0.2634 0.2587 0.2587 6,377 +0.00(+0.00%)
May 02, 2002 0.2822 0.2822 0.2587 0.2587 20,621 -0.05(-15.38%)
May 01, 2002 0.2587 0.2587 0.2587 0.3058 59,525 +0.05(+18.18%)
Apr 30, 2002 0.2775 0.2963 0.2587 0.2587 81,209 -0.03(-11.29%)
Apr 29, 2002 0.3246 0.3246 0.2822 0.2916 45,707 -0.01(-3.13%)
Apr 26, 2002 0.2916 0.3010 0.2869 0.3010 29,550 -0.00(-1.54%)
Apr 25, 2002 0.2916 0.3246 0.2916 0.3058 147,963 +0.02(+6.56%)
Apr 24, 2002 0.2916 0.2916 0.2869 0.2869 7,015 -0.00(-1.61%)
Apr 23, 2002 0.2540 0.2540 0.2540 0.2916 48,258 +0.04(+14.81%)
Apr 22, 2002 0.2446 0.2446 0.2446 0.2540 5,314 +0.01(+3.85%)
Apr 19, 2002 0.2446 0.2446 0.2446 0.2446 2,551 +0.00(+0.00%)
Apr 18, 2002 0.2446 0.3010 0.2446 0.2446 8,291 -0.06(-18.75%)
Apr 17, 2002 0.2446 0.2446 0.2446 0.3010 4,251 +0.04(+14.29%)
Apr 16, 2002 0.2399 0.2634 0.2399 0.2634 7,865 -0.02(-6.67%)
Apr 15, 2002 0.2822 0.2822 0.2822 0.2822 9,566 +0.00(+0.00%)
Apr 12, 2002 0.2446 0.2446 0.2446 0.2822 12,117 +0.02(+9.09%)
Apr 11, 2002 0.2399 0.2587 0.2399 0.2587 5,102 +0.03(+14.58%)
Apr 10, 2002 0.2258 0.2352 0.2164 0.2258 237,039 -0.01(-4.00%)
Apr 09, 2002 0.2352 0.2352 0.2352 0.2352 24,022 +0.00(+0.00%)
Apr 08, 2002 0.2258 0.2446 0.2258 0.2352 86,737 +0.00(+2.04%)
Apr 05, 2002 0.2211 0.2211 0.2211 0.2305 6,590 -0.00(-2.00%)
Apr 04, 2002 0.2211 0.2352 0.2211 0.2352 9,991 +0.01(+6.38%)
Apr 03, 2002 0.2211 0.2211 0.2211 0.2211 2,551 +0.00(+0.00%)
Apr 02, 2002 0.2211 0.2211 0.2211 0.2211 4,039 -0.01(-6.00%)
Apr 01, 2002 0.2117 0.2117 0.2117 0.2352 17,219 +0.02(+11.11%)
Mar 29, 2002 0.2117 0.2117 0.2117 0.2117 637 +0.00(+0.00%)
Mar 28, 2002 0.2117 0.2117 0.2117 0.2117 637 +0.00(+0.00%)
Mar 27, 2002 0.2117 0.2117 0.2117 0.2117 425 +0.00(+0.00%)
Mar 26, 2002 0.2352 0.2352 0.2117 0.2117 2,763 -0.02(-10.00%)
Mar 25, 2002 0.2211 0.2352 0.2211 0.2352 48,258 +0.01(+6.38%)
Mar 22, 2002 0.2117 0.2211 0.2117 0.2211 15,944 +0.01(+4.44%)
Mar 21, 2002 0.2117 0.2117 0.2117 0.2117 4,464 +0.00(+0.00%)
Mar 20, 2002 0.2023 0.2117 0.2023 0.2117 2,763 -0.02(-10.00%)
Mar 19, 2002 0.2117 0.2117 0.2117 0.2352 68,667 +0.02(+11.11%)
Mar 18, 2002 0.1976 0.1976 0.1976 0.2117 8,078 -0.03(-11.76%)
Mar 15, 2002 0.1976 0.2399 0.1976 0.2399 6,377 +0.04(+21.43%)
Mar 14, 2002 0.1976 0.1976 0.1976 0.1976 637 +0.00(+0.00%)
Mar 13, 2002 0.1976 0.1976 0.1976 0.1976 5,527 +0.01(+5.00%)
Mar 12, 2002 0.1882 0.1882 0.1882 0.1882 212 +0.00(+0.00%)
Mar 11, 2002 0.1882 0.1882 0.1882 0.1882 850 +0.00(+0.00%)
Mar 08, 2002 0.1882 0.2399 0.1882 0.1882 26,148 +0.00(+0.00%)
Mar 07, 2002 0.2399 0.2399 0.1882 0.1882 34,652 +0.00(+0.00%)
Mar 06, 2002 0.2399 0.2399 0.1882 0.1882 4,677 +0.00(+0.00%)
Mar 05, 2002 0.1599 0.1599 0.1599 0.1882 149,664 +0.00(+0.00%)
Mar 04, 2002 0.1882 0.1882 0.1882 0.1882 47,407 +0.00(+0.00%)
Mar 01, 2002 0.1599 0.1882 0.1599 0.1882 7,015 +0.03(+17.65%)
Feb 28, 2002 0.1882 0.1882 0.1882 0.1599 31,888 -0.03(-15.00%)
Feb 27, 2002 0.1835 0.1835 0.1835 0.1882 22,322 -0.02(-11.11%)
Feb 26, 2002 0.1882 0.1882 0.1882 0.2117 46,770 +0.05(+28.57%)
Feb 25, 2002 0.1882 0.1882 0.1882 0.1646 30,187 +0.00(+0.00%)
Feb 22, 2002 0.1882 0.1882 0.1646 0.1646 17,645 -0.02(-12.50%)
Feb 21, 2002 0.2117 0.2117 0.1882 0.1882 58,675 -0.02(-11.11%)
Feb 20, 2002 0.2117 0.2352 0.2117 0.2117 61,651 +0.00(+0.00%)
Feb 19, 2002 0.2587 0.2587 0.2587 0.2117 2,763 +0.09(+80.00%)
Feb 15, 2002 0.2117 0.2399 0.2117 0.1176 13,605 +0.00(+0.00%)
Feb 14, 2002 0.2399 0.2399 0.2117 0.1176 9,991 +0.00(+0.00%)
Feb 13, 2002 0.2117 0.2117 0.1176 0.1176 1,275 +0.00(+0.00%)
Feb 12, 2002 0.2117 0.2117 0.2117 0.1176 1,488 +0.00(+0.00%)
Feb 11, 2002 0.2117 0.2587 0.2117 0.1176 53,785 +0.00(+0.00%)
Feb 08, 2002 0.2305 0.2587 0.2305 0.1176 15,519 +0.00(+0.00%)
Feb 07, 2002 0.1176 0.1176 0.1176 0.1176 4,889 -0.11(-48.98%)
Feb 05, 2002 0.2446 0.2446 0.2446 0.2305 25,510 +0.11(+96.00%)
Feb 01, 2002 0.2399 0.2399 0.1176 0.1176 425 +0.00(+0.00%)
Jan 31, 2002 0.1176 0.1176 0.1176 0.1176 6,590 +0.00(+0.00%)
Jan 30, 2002 0.1176 0.1176 0.1176 0.1176 7,440 +0.00(+0.00%)
Jan 29, 2002 0.3152 0.3152 0.3152 0.1176 36,140 +0.00(+0.00%)
Jan 28, 2002 0.1176 0.1176 0.1176 0.1176 7,653 +0.00(+0.00%)
Jan 25, 2002 0.3152 0.3152 0.1176 0.1176 3,614 +0.00(+0.00%)
Jan 24, 2002 0.3152 0.3152 0.1176 0.1176 7,015 +0.00(+0.00%)
Jan 23, 2002 0.3152 0.3528 0.3152 0.1176 19,133 +0.00(+0.00%)
Jan 22, 2002 0.3152 0.3152 0.3152 0.1176 18,282 +0.00(+0.00%)
Jan 17, 2002 0.3152 0.3152 0.3152 0.1176 425 +0.00(+0.00%)
Jan 16, 2002 0.3293 0.3293 0.3152 0.1176 8,928 -0.16(-58.33%)
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.