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

Amerisafe Inc (NQ: AMSF )

45.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 1.026 1.388 1.026 1.388 110,928 +0.36(+35.32%)
Sep 29, 2003 0.9647 1.026 0.9411 1.026 54,401 +0.06(+6.34%)
Sep 26, 2003 0.9647 0.9647 0.9647 0.9647 425 -0.04(-4.21%)
Sep 25, 2003 0.9647 1.007 0.9647 1.007 10,625 +0.02(+1.91%)
Sep 24, 2003 0.9882 0.9882 0.9882 0.9882 9,775 +0.02(+2.44%)
Sep 23, 2003 0.9647 0.9647 0.9647 0.9647 5,100 -0.01(-0.97%)
Sep 22, 2003 0.9647 0.9741 0.9647 0.9741 8,287 -0.04(-3.72%)
Sep 19, 2003 0.9647 1.012 0.9647 1.012 13,387 +0.02(+2.44%)
Sep 18, 2003 1.012 1.012 0.9647 0.9876 25,500 -0.00(-0.06%)
Sep 17, 2003 0.9882 1.012 0.9882 0.9882 11,475 +0.00(+0.00%)
Sep 16, 2003 0.9882 0.9882 0.9882 0.9882 2,975 +0.00(+0.00%)
Sep 15, 2003 1.012 1.012 0.9882 0.9882 4,675 -0.02(-2.33%)
Sep 12, 2003 0.9882 1.012 0.9882 1.012 5,950 +0.00(+0.47%)
Sep 11, 2003 0.9882 1.012 0.9882 1.007 18,488 -0.00(-0.46%)
Sep 10, 2003 1.031 1.031 0.9882 1.012 5,312 +0.02(+2.38%)
Sep 09, 2003 0.9411 1.012 0.9411 0.9882 4,037 +0.02(+2.44%)
Sep 08, 2003 0.9411 0.9647 0.9411 0.9647 12,750 +0.01(+0.99%)
Sep 05, 2003 0.9411 0.9553 0.9411 0.9553 11,687 -0.08(-7.73%)
Sep 04, 2003 0.9411 1.035 0.9411 1.035 1,487 +0.09(+10.00%)
Sep 03, 2003 0.9411 0.9411 0.9411 0.9411 14,025 +0.00(+0.00%)
Sep 02, 2003 0.9411 0.9882 0.9411 0.9411 19,338 +0.00(+0.00%)
Aug 29, 2003 1.035 1.059 0.9411 0.9411 19,125 +0.02(+2.56%)
Aug 28, 2003 0.9176 0.9176 0.9176 0.9176 4,887 -0.02(-2.50%)
Aug 27, 2003 0.9411 0.9647 0.9411 0.9411 7,437 -0.02(-2.44%)
Aug 26, 2003 0.9411 1.035 0.9411 0.9647 18,700 +0.02(+2.50%)
Aug 25, 2003 0.9411 0.9411 0.9411 0.9411 850 +0.00(+0.00%)
Aug 22, 2003 0.9176 1.035 0.9176 0.9411 22,738 +0.02(+2.56%)
Aug 20, 2003 0.8470 0.9176 0.8470 0.9176 12,325 -0.02(-2.01%)
Aug 19, 2003 0.8470 0.9411 0.8470 0.9364 25,925 +0.04(+4.74%)
Aug 18, 2003 0.8235 0.8941 0.8235 0.8941 850 -0.05(-5.00%)
Aug 15, 2003 0.9411 0.9411 0.9176 0.9411 16,150 +0.02(+2.56%)
Aug 14, 2003 1.012 1.012 0.9176 0.9176 21,463 -0.05(-4.88%)
Aug 13, 2003 0.9411 0.9647 0.9176 0.9647 14,025 +0.02(+2.50%)
Aug 12, 2003 0.9411 0.9411 0.9411 0.9411 1,275 -0.04(-3.85%)
Aug 11, 2003 0.9411 0.9882 0.9411 0.9788 25,288 +0.04(+4.00%)
Aug 08, 2003 1.012 1.035 0.9411 0.9411 17,850 -0.07(-6.98%)
Aug 07, 2003 1.035 1.082 1.012 1.012 62,902 -0.09(-8.51%)
Aug 06, 2003 1.082 1.106 1.035 1.106 7,225 -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 46,539 +0.00(+0.00%)
Aug 01, 2003 1.035 1.153 1.035 1.129 11,475 +0.00(+0.00%)
Jul 31, 2003 1.143 1.200 0.9411 1.129 39,313 -0.05(-4.00%)
Jul 30, 2003 1.129 1.176 1.129 1.176 76,927 -0.00(-0.40%)
Jul 29, 2003 1.238 1.247 1.176 1.181 18,913 -0.07(-5.28%)
Jul 28, 2003 1.238 1.271 1.238 1.247 14,025 +0.00(+0.00%)
Jul 25, 2003 1.238 1.247 1.238 1.247 6,375 -0.02(-1.85%)
Jul 24, 2003 1.271 1.271 1.271 1.271 15,087 +0.00(+0.00%)
Jul 23, 2003 1.223 1.341 1.223 1.271 49,301 +0.02(+1.89%)
Jul 22, 2003 1.247 1.247 1.223 1.247 6,375 +0.09(+8.16%)
Jul 21, 2003 1.271 1.271 1.153 1.153 32,513 -0.12(-9.26%)
Jul 18, 2003 1.247 1.365 1.247 1.271 19,763 +0.02(+1.89%)
Jul 17, 2003 1.271 1.271 1.223 1.247 10,200 -0.09(-6.69%)
Jul 16, 2003 1.271 1.336 1.271 1.336 87,340 +0.07(+5.19%)
Jul 15, 2003 1.318 1.341 1.200 1.271 59,076 -0.05(-3.57%)
Jul 14, 2003 1.341 1.402 1.318 1.318 24,863 +0.02(+1.82%)
Jul 11, 2003 1.294 1.341 1.294 1.294 6,162 -0.09(-6.78%)
Jul 10, 2003 1.294 1.388 1.294 1.388 12,112 +0.05(+3.51%)
Jul 09, 2003 1.271 1.365 1.200 1.341 49,939 -0.02(-1.72%)
Jul 08, 2003 1.412 1.412 1.318 1.365 46,326 -0.04(-2.68%)
Jul 07, 2003 1.294 1.412 1.294 1.402 60,776 -0.01(-0.67%)
Jul 03, 2003 1.412 1.435 1.294 1.412 25,075 +0.00(+0.00%)
Jul 02, 2003 1.506 1.576 1.412 1.412 168,305 -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.