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

Amerisafe Inc (NQ: AMSF )

46.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 27, 2004 1.713 1.765 1.435 1.435 149,604 -0.37(-20.57%)
Feb 26, 2004 1.694 1.812 1.694 1.807 18,700 +0.02(+1.05%)
Feb 25, 2004 1.835 1.835 1.788 1.788 7,012 +0.09(+5.56%)
Feb 24, 2004 1.713 1.976 1.675 1.694 95,840 -0.02(-1.37%)
Feb 23, 2004 2.071 2.094 1.647 1.718 319,610 -0.35(-17.05%)
Feb 20, 2004 2.447 2.447 1.976 2.071 135,366 -0.35(-14.56%)
Feb 19, 2004 2.376 2.518 2.306 2.423 213,144 +0.05(+1.98%)
Feb 18, 2004 2.329 2.541 2.259 2.376 274,346 +0.21(+9.78%)
Feb 17, 2004 1.812 2.207 1.788 2.165 204,219 +0.35(+19.48%)
Feb 13, 2004 1.694 1.812 1.694 1.812 44,838 +0.06(+3.22%)
Feb 12, 2004 1.788 1.835 1.694 1.755 181,055 -0.08(-4.36%)
Feb 11, 2004 1.628 1.835 1.628 1.835 196,993 +0.21(+13.04%)
Feb 10, 2004 1.492 1.741 1.492 1.623 198,906 +0.15(+9.87%)
Feb 09, 2004 1.449 1.506 1.449 1.478 80,540 +0.02(+1.29%)
Feb 06, 2004 1.478 1.478 1.449 1.459 42,076 -0.02(-1.59%)
Feb 05, 2004 1.388 1.482 1.388 1.482 412,051 +0.02(+1.61%)
Feb 04, 2004 1.365 1.468 1.365 1.459 48,451 +0.02(+1.64%)
Feb 03, 2004 1.482 1.482 1.412 1.435 104,340 -0.05(-3.17%)
Feb 02, 2004 1.482 1.482 1.435 1.482 57,801 +0.07(+5.00%)
Jan 30, 2004 1.412 1.435 1.412 1.412 14,450 +0.00(+0.00%)
Jan 29, 2004 1.412 1.506 1.412 1.412 9,350 -0.02(-1.64%)
Jan 28, 2004 1.529 1.529 1.388 1.435 77,990 -0.09(-6.15%)
Jan 27, 2004 1.529 1.576 1.529 1.529 57,376 -0.02(-1.52%)
Jan 26, 2004 1.506 1.553 1.506 1.553 44,201 +0.00(+0.00%)
Jan 23, 2004 1.459 1.553 1.459 1.553 51,426 +0.05(+3.13%)
Jan 22, 2004 1.454 1.553 1.412 1.506 121,978 +0.09(+6.67%)
Jan 21, 2004 1.365 1.454 1.365 1.412 27,413 +0.00(+0.00%)
Jan 20, 2004 1.449 1.459 1.365 1.412 17,638 -0.04(-2.60%)
Jan 16, 2004 1.200 1.506 1.200 1.449 234,820 +0.20(+16.23%)
Jan 15, 2004 1.247 1.271 1.200 1.247 206,450 +0.06(+5.16%)
Jan 14, 2004 1.200 1.223 1.186 1.186 5,100 +0.00(+0.00%)
Jan 13, 2004 1.176 1.200 1.176 1.186 28,305 -0.01(-1.18%)
Jan 12, 2004 1.200 1.200 1.176 1.200 17,028 +0.00(+0.00%)
Jan 09, 2004 1.200 1.247 1.200 1.200 22,801 -0.02(-1.92%)
Jan 08, 2004 1.200 1.247 1.200 1.223 45,476 +0.02(+1.96%)
Jan 07, 2004 1.223 1.223 1.200 1.200 7,862 -0.05(-3.77%)
Jan 06, 2004 1.176 1.247 1.176 1.247 13,812 +0.02(+1.92%)
Jan 05, 2004 1.223 1.245 1.176 1.223 76,927 +0.05(+4.00%)
Jan 02, 2004 1.200 1.200 1.176 1.176 13,812 +0.09(+8.70%)
Dec 31, 2003 1.012 1.176 0.9882 1.082 36,551 +0.07(+6.98%)
Dec 30, 2003 1.059 1.106 0.9411 1.012 22,189 -0.05(-4.87%)
Dec 29, 2003 1.153 1.200 1.059 1.063 60,753 -0.09(-7.76%)
Dec 26, 2003 1.181 1.200 1.153 1.153 39,207 -0.05(-3.92%)
Dec 24, 2003 1.200 1.271 1.200 1.200 39,738 +0.00(+0.00%)
Dec 23, 2003 1.247 1.271 1.200 1.200 21,072 +0.00(+0.00%)
Dec 22, 2003 1.271 1.294 1.200 1.200 49,822 -0.07(-5.56%)
Dec 19, 2003 1.200 1.318 1.200 1.271 18,477 -0.02(-1.82%)
Dec 18, 2003 1.200 1.294 1.200 1.294 16,341 +0.09(+7.84%)
Dec 17, 2003 1.200 1.200 1.200 1.200 6,162 +0.00(+0.00%)
Dec 16, 2003 1.318 1.318 1.200 1.200 18,318 -0.12(-8.93%)
Dec 15, 2003 1.318 1.318 1.318 1.318 4,377 +0.00(+0.00%)
Dec 12, 2003 1.294 1.365 1.294 1.318 22,461 -0.07(-5.09%)
Dec 11, 2003 1.388 1.388 1.388 1.388 4,887 -0.03(-1.99%)
Dec 10, 2003 1.388 1.426 1.388 1.416 46,284 +0.03(+2.03%)
Dec 09, 2003 1.388 1.412 1.388 1.388 13,387 -0.05(-3.28%)
Dec 08, 2003 1.412 1.445 1.388 1.435 39,713 +0.02(+1.67%)
Dec 05, 2003 1.435 1.402 1.402 1.412 6,651 -0.02(-1.64%)
Dec 04, 2003 1.416 1.468 1.388 1.435 10,376 -0.03(-2.24%)
Dec 03, 2003 1.412 1.468 1.412 1.468 17,240 +0.06(+4.00%)
Dec 02, 2003 1.412 1.412 1.365 1.412 38,612 +0.00(+0.00%)
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.