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 (%)
Oct 29, 2004 1.200 1.223 1.153 1.191 21,675 -0.03(-2.69%)
Oct 28, 2004 1.280 1.280 1.176 1.223 270,946 -0.03(-2.26%)
Oct 27, 2004 1.129 1.280 1.129 1.252 61,202 +0.07(+5.56%)
Oct 26, 2004 1.129 1.214 1.129 1.186 32,938 -0.01(-1.18%)
Oct 25, 2004 1.176 1.223 1.176 1.200 63,964 -0.05(-3.77%)
Oct 22, 2004 1.223 1.247 1.223 1.247 45,051 +0.01(+1.15%)
Oct 21, 2004 1.223 1.271 1.223 1.233 58,439 -0.01(-1.13%)
Oct 20, 2004 1.223 1.271 1.176 1.247 38,038 +0.00(+0.00%)
Oct 19, 2004 1.200 1.247 1.200 1.247 146,842 +0.00(+0.00%)
Oct 18, 2004 1.294 1.294 1.153 1.247 51,851 -0.05(-3.64%)
Oct 15, 2004 1.271 1.303 1.129 1.294 44,201 +0.02(+1.85%)
Oct 14, 2004 1.271 1.294 1.247 1.271 68,002 +0.00(+0.00%)
Oct 13, 2004 1.153 1.294 1.153 1.271 111,991 +0.12(+10.20%)
Oct 12, 2004 1.082 1.153 1.012 1.153 196,993 +0.08(+7.93%)
Oct 11, 2004 1.120 1.125 1.068 1.068 44,838 -0.04(-3.40%)
Oct 08, 2004 1.176 1.285 1.082 1.106 126,654 -0.05(-4.47%)
Oct 07, 2004 1.106 1.172 1.082 1.158 77,140 +0.05(+4.68%)
Oct 06, 2004 1.176 1.176 1.106 1.106 68,214 -0.07(-6.00%)
Oct 05, 2004 1.153 1.176 1.106 1.176 64,602 +0.00(+0.00%)
Oct 04, 2004 1.294 1.294 1.153 1.176 133,666 -0.14(-10.71%)
Oct 01, 2004 1.271 1.318 1.261 1.318 23,800 +0.05(+3.70%)
Sep 30, 2004 1.247 1.303 1.247 1.271 37,826 -0.02(-1.82%)
Sep 29, 2004 1.303 1.303 1.271 1.294 7,862 +0.00(+0.00%)
Sep 28, 2004 1.242 1.318 1.242 1.294 30,388 -0.02(-1.79%)
Sep 27, 2004 1.294 1.318 1.256 1.318 46,114 -0.01(-0.71%)
Sep 24, 2004 1.233 1.327 1.233 1.327 11,687 -0.01(-1.05%)
Sep 23, 2004 1.233 1.341 1.233 1.341 7,437 +0.02(+1.79%)
Sep 22, 2004 1.271 1.318 1.233 1.318 7,437 +0.00(+0.00%)
Sep 21, 2004 1.271 1.341 1.271 1.318 49,514 +0.07(+5.66%)
Sep 20, 2004 1.247 1.247 1.247 1.247 637 -0.07(-5.36%)
Sep 17, 2004 1.308 1.318 1.294 1.318 13,387 +0.02(+1.82%)
Sep 16, 2004 1.285 1.322 1.247 1.294 7,012 -0.03(-2.13%)
Sep 15, 2004 1.327 1.327 1.318 1.322 12,962 +0.04(+2.93%)
Sep 14, 2004 1.285 1.318 1.285 1.285 49,939 -0.03(-2.50%)
Sep 13, 2004 1.318 1.318 1.285 1.318 7,012 +0.03(+2.56%)
Sep 10, 2004 1.223 1.318 1.214 1.285 237,795 +0.06(+5.00%)
Sep 09, 2004 1.223 1.223 1.223 1.223 14,662 +0.00(+0.00%)
Sep 08, 2004 1.223 1.294 1.223 1.223 9,775 -0.07(-5.45%)
Sep 07, 2004 1.294 1.294 1.223 1.294 14,450 +0.00(+0.37%)
Sep 03, 2004 1.289 1.294 1.271 1.289 17,213 -0.00(-0.36%)
Sep 02, 2004 1.313 1.318 1.247 1.294 45,476 -0.02(-1.79%)
Sep 01, 2004 1.176 1.318 1.176 1.318 1,487 +0.00(+0.00%)
Aug 31, 2004 1.318 1.318 1.223 1.318 19,763 +0.00(+0.00%)
Aug 30, 2004 1.294 1.341 1.223 1.318 34,638 +0.02(+1.82%)
Aug 27, 2004 1.341 1.341 1.106 1.294 22,313 -0.05(-3.51%)
Aug 26, 2004 1.219 1.341 1.153 1.341 26,350 +0.05(+3.64%)
Aug 25, 2004 1.365 1.365 1.200 1.294 47,601 -0.07(-4.84%)
Aug 24, 2004 1.365 1.365 1.247 1.360 17,213 +0.04(+3.21%)
Aug 23, 2004 1.223 1.388 1.223 1.318 66,089 +0.09(+7.69%)
Aug 20, 2004 1.153 1.247 1.153 1.223 21,888 +0.05(+4.00%)
Aug 19, 2004 1.153 1.176 1.153 1.176 26,350 -0.05(-3.85%)
Aug 18, 2004 1.059 1.223 1.059 1.223 6,800 +0.09(+8.33%)
Aug 17, 2004 1.129 1.176 1.082 1.129 35,276 +0.07(+6.67%)
Aug 16, 2004 1.129 1.129 1.059 1.059 850 -0.07(-6.25%)
Aug 13, 2004 1.073 1.129 1.059 1.129 1,912 +0.09(+9.09%)
Aug 12, 2004 1.059 1.073 1.035 1.035 1,700 -0.02(-2.22%)
Aug 11, 2004 1.059 1.073 1.035 1.059 31,451 -0.03(-3.02%)
Aug 10, 2004 1.106 1.106 1.059 1.092 72,252 -0.01(-1.28%)
Aug 09, 2004 1.059 1.106 0.9882 1.106 25,500 -0.07(-6.00%)
Aug 06, 2004 1.111 1.176 1.111 1.176 5,312 +0.09(+8.70%)
Aug 05, 2004 1.073 1.106 1.073 1.082 26,988 -0.02(-2.13%)
Aug 04, 2004 1.153 1.153 1.106 1.106 13,387 -0.01(-0.84%)
Aug 03, 2004 1.111 1.153 1.111 1.115 30,388 +0.00(+0.42%)
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.