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

Amerisafe Inc (NQ: AMSF )

46.80 +0.28 (+0.60%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 15, 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 (%)
Sep 30, 2003 1.025 1.388 1.025 1.388 110,972 +0.36(+35.32%)
Sep 29, 2003 0.9643 1.025 0.9408 1.025 54,423 +0.06(+6.34%)
Sep 26, 2003 0.9643 0.9643 0.9643 0.9643 425 -0.04(-4.21%)
Sep 25, 2003 0.9643 1.007 0.9643 1.007 10,629 +0.02(+1.91%)
Sep 24, 2003 0.9878 0.9878 0.9878 0.9878 9,779 +0.02(+2.44%)
Sep 23, 2003 0.9643 0.9643 0.9643 0.9643 5,102 -0.01(-0.97%)
Sep 22, 2003 0.9643 0.9737 0.9643 0.9737 8,291 -0.04(-3.72%)
Sep 19, 2003 0.9643 1.011 0.9643 1.011 13,393 +0.02(+2.44%)
Sep 18, 2003 1.011 1.011 0.9643 0.9872 25,510 -0.00(-0.06%)
Sep 17, 2003 0.9878 1.011 0.9878 0.9878 11,479 +0.00(+0.00%)
Sep 16, 2003 0.9878 0.9878 0.9878 0.9878 2,976 +0.00(+0.00%)
Sep 15, 2003 1.011 1.011 0.9878 0.9878 4,677 -0.02(-2.33%)
Sep 12, 2003 0.9878 1.011 0.9878 1.011 5,952 +0.00(+0.47%)
Sep 11, 2003 0.9878 1.011 0.9878 1.007 18,495 -0.00(-0.46%)
Sep 10, 2003 1.030 1.030 0.9878 1.011 5,314 +0.02(+2.38%)
Sep 09, 2003 0.9408 1.011 0.9408 0.9878 4,039 +0.02(+2.44%)
Sep 08, 2003 0.9408 0.9643 0.9408 0.9643 12,755 +0.01(+0.99%)
Sep 05, 2003 0.9408 0.9549 0.9408 0.9549 11,692 -0.08(-7.73%)
Sep 04, 2003 0.9408 1.035 0.9408 1.035 1,488 +0.09(+10.00%)
Sep 03, 2003 0.9408 0.9408 0.9408 0.9408 14,031 +0.00(+0.00%)
Sep 02, 2003 0.9408 0.9878 0.9408 0.9408 19,345 +0.00(+0.00%)
Aug 29, 2003 1.035 1.058 0.9408 0.9408 19,133 +0.02(+2.56%)
Aug 28, 2003 0.9173 0.9173 0.9173 0.9173 4,889 -0.02(-2.50%)
Aug 27, 2003 0.9408 0.9643 0.9408 0.9408 7,440 -0.02(-2.44%)
Aug 26, 2003 0.9408 1.035 0.9408 0.9643 18,708 +0.02(+2.50%)
Aug 25, 2003 0.9408 0.9408 0.9408 0.9408 850 +0.00(+0.00%)
Aug 22, 2003 0.9173 1.035 0.9173 0.9408 22,747 +0.02(+2.56%)
Aug 20, 2003 0.8467 0.9173 0.8467 0.9173 12,330 -0.02(-2.01%)
Aug 19, 2003 0.8467 0.9408 0.8467 0.9361 25,936 +0.04(+4.74%)
Aug 18, 2003 0.8232 0.8937 0.8232 0.8937 850 -0.05(-5.00%)
Aug 15, 2003 0.9408 0.9408 0.9173 0.9408 16,156 +0.02(+2.56%)
Aug 14, 2003 1.011 1.011 0.9173 0.9173 21,471 -0.05(-4.88%)
Aug 13, 2003 0.9408 0.9643 0.9173 0.9643 14,031 +0.02(+2.50%)
Aug 12, 2003 0.9408 0.9408 0.9408 0.9408 1,275 -0.04(-3.85%)
Aug 11, 2003 0.9408 0.9878 0.9408 0.9784 25,298 +0.04(+4.00%)
Aug 08, 2003 1.011 1.035 0.9408 0.9408 17,857 -0.07(-6.98%)
Aug 07, 2003 1.035 1.082 1.011 1.011 62,927 -0.09(-8.51%)
Aug 06, 2003 1.082 1.105 1.035 1.105 7,228 -0.02(-2.08%)
Aug 05, 2003 1.129 1.129 1.129 1.129 425 +0.00(+0.00%)
Aug 04, 2003 1.082 1.129 1.082 1.129 46,557 +0.00(+0.00%)
Aug 01, 2003 1.035 1.152 1.035 1.129 11,479 +0.00(+0.00%)
Jul 31, 2003 1.143 1.199 0.9408 1.129 39,329 -0.05(-4.00%)
Jul 30, 2003 1.129 1.176 1.129 1.176 76,958 -0.00(-0.40%)
Jul 29, 2003 1.237 1.247 1.176 1.181 18,920 -0.07(-5.28%)
Jul 28, 2003 1.237 1.270 1.237 1.247 14,031 +0.00(+0.00%)
Jul 25, 2003 1.237 1.247 1.237 1.247 6,377 -0.02(-1.85%)
Jul 24, 2003 1.270 1.270 1.270 1.270 15,093 +0.00(+0.00%)
Jul 23, 2003 1.223 1.341 1.223 1.270 49,321 +0.02(+1.89%)
Jul 22, 2003 1.247 1.247 1.223 1.247 6,377 +0.09(+8.16%)
Jul 21, 2003 1.270 1.270 1.152 1.152 32,526 -0.12(-9.26%)
Jul 18, 2003 1.247 1.364 1.247 1.270 19,771 +0.02(+1.89%)
Jul 17, 2003 1.270 1.270 1.223 1.247 10,204 -0.09(-6.69%)
Jul 16, 2003 1.270 1.336 1.270 1.336 87,375 +0.07(+5.19%)
Jul 15, 2003 1.317 1.341 1.199 1.270 59,100 -0.05(-3.57%)
Jul 14, 2003 1.341 1.402 1.317 1.317 24,873 +0.02(+1.82%)
Jul 11, 2003 1.294 1.341 1.294 1.294 6,165 -0.09(-6.78%)
Jul 10, 2003 1.294 1.388 1.294 1.388 12,117 +0.05(+3.51%)
Jul 09, 2003 1.270 1.364 1.199 1.341 49,959 -0.02(-1.72%)
Jul 08, 2003 1.411 1.411 1.317 1.364 46,344 -0.04(-2.68%)
Jul 07, 2003 1.294 1.411 1.294 1.402 60,801 -0.01(-0.67%)
Jul 03, 2003 1.411 1.435 1.294 1.411 25,085 +0.00(+0.00%)
Jul 02, 2003 1.505 1.576 1.411 1.411 168,372 -0.00(-0.33%)
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.