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

Amerisafe Inc (NQ: AMSF )

46.95 -0.54 (-1.14%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 9, 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 (%)
Jan 31, 2006 4.859 4.859 4.817 4.817 66,721 +0.02(+0.49%)
Jan 30, 2006 4.911 4.948 4.751 4.793 16,091 -0.04(-0.88%)
Jan 27, 2006 5.419 5.419 4.718 4.836 77,534 -0.64(-11.68%)
Jan 26, 2006 4.704 5.475 4.619 5.475 71,605 +0.77(+16.40%)
Jan 25, 2006 4.704 4.746 4.694 4.704 53,360 -0.04(-0.89%)
Jan 24, 2006 4.704 4.746 4.662 4.746 137,215 +0.06(+1.31%)
Jan 23, 2006 4.704 4.733 4.680 4.685 117,905 -0.02(-0.40%)
Jan 20, 2006 4.751 4.751 4.657 4.704 96,080 -0.05(-0.99%)
Jan 19, 2006 4.704 4.760 4.704 4.751 29,324 +0.05(+1.00%)
Jan 18, 2006 4.652 4.765 4.652 4.704 36,478 +0.01(+0.30%)
Jan 17, 2006 4.657 4.779 4.657 4.690 28,185 -0.08(-1.68%)
Jan 13, 2006 4.798 4.798 4.704 4.770 14,690 +0.04(+0.90%)
Jan 12, 2006 4.657 4.774 4.643 4.727 26,786 +0.01(+0.30%)
Jan 11, 2006 4.751 4.774 4.704 4.713 14,707 -0.07(-1.47%)
Jan 10, 2006 4.759 4.784 4.713 4.784 52,369 +0.00(+0.10%)
Jan 09, 2006 4.760 4.887 4.709 4.779 5,314 +0.03(+0.59%)
Jan 06, 2006 4.680 4.751 4.662 4.751 27,511 +0.09(+1.92%)
Jan 05, 2006 4.643 4.760 4.539 4.662 49,757 +0.08(+1.64%)
Jan 04, 2006 4.704 4.732 4.469 4.586 122,982 -0.02(-0.51%)
Jan 03, 2006 4.741 4.770 4.563 4.610 67,846 -0.13(-2.68%)
Dec 30, 2005 4.765 4.836 4.704 4.737 42,082 -0.03(-0.59%)
Dec 29, 2005 4.829 4.829 4.704 4.765 63,416 +0.01(+0.30%)
Dec 28, 2005 4.426 4.774 4.398 4.751 90,351 +0.26(+5.76%)
Dec 27, 2005 4.539 4.563 4.426 4.492 52,510 -0.01(-0.31%)
Dec 23, 2005 4.563 4.704 4.469 4.506 45,586 -0.10(-2.25%)
Dec 22, 2005 4.798 4.798 4.563 4.610 30,676 -0.21(-4.30%)
Dec 21, 2005 4.704 4.817 4.619 4.817 22,152 +0.11(+2.40%)
Dec 20, 2005 4.986 4.986 4.549 4.704 569,471 -0.21(-4.21%)
Dec 19, 2005 4.709 5.151 4.704 4.911 107,803 -0.00(-0.10%)
Dec 16, 2005 4.473 4.916 4.473 4.916 102,056 +0.26(+5.56%)
Dec 15, 2005 4.892 4.892 4.369 4.657 520,419 -0.19(-3.88%)
Dec 14, 2005 4.864 4.864 4.723 4.845 16,214 +0.05(+0.98%)
Dec 13, 2005 4.845 4.911 4.704 4.798 22,035 -0.09(-1.92%)
Dec 12, 2005 4.939 4.939 4.751 4.892 30,974 +0.01(+0.19%)
Dec 09, 2005 4.723 5.165 4.704 4.883 96,010 +0.18(+3.90%)
Dec 08, 2005 4.544 4.727 4.544 4.699 64,525 +0.02(+0.50%)
Dec 07, 2005 4.704 4.774 4.610 4.676 57,002 -0.01(-0.20%)
Dec 06, 2005 4.793 4.817 4.624 4.685 64,646 -0.04(-0.90%)
Dec 05, 2005 4.883 4.883 4.539 4.727 228,482 +0.05(+1.11%)
Dec 02, 2005 4.770 4.770 4.539 4.676 220,740 +0.02(+0.40%)
Dec 01, 2005 4.563 4.704 4.516 4.657 318,965 +0.03(+0.71%)
Nov 30, 2005 4.666 4.680 4.610 4.624 83,667 -0.01(-0.20%)
Nov 29, 2005 4.657 4.671 4.506 4.633 231,731 +0.03(+0.72%)
Nov 28, 2005 4.727 4.727 4.332 4.600 403,505 +0.13(+2.95%)
Nov 25, 2005 4.337 4.469 4.243 4.469 82,982 +0.13(+3.04%)
Nov 23, 2005 4.332 4.365 4.238 4.337 237,864 +0.01(+0.33%)
Nov 22, 2005 4.196 4.328 4.196 4.323 700,340 -0.05(-1.18%)
Nov 21, 2005 4.271 4.422 4.154 4.375 1,479,343 +0.14(+3.33%)
Nov 18, 2005 4.243 4.313 3.820 4.233 6,957,011 +3.13(+282.98%)
Nov 16, 2005 1.105 1.105 1.105 1.105 0 +0.00(+0.00%)
Nov 15, 2005 1.105 1.105 1.105 1.105 0 +0.00(+0.00%)
Nov 14, 2005 1.105 1.105 1.105 1.105 0 +0.00(+0.00%)
Nov 11, 2005 1.105 1.105 1.105 1.105 0 +0.00(+0.00%)
Nov 10, 2005 1.105 1.105 1.105 1.105 0 +0.00(+0.00%)
Nov 09, 2005 1.105 1.105 1.105 1.105 0 +0.00(+0.00%)
Nov 08, 2005 1.105 1.105 1.105 1.105 0 +0.00(+0.00%)
Nov 07, 2005 1.105 1.105 1.105 1.105 0 +0.00(+0.00%)
Nov 04, 2005 1.105 1.105 1.105 1.105 0 +0.00(+0.00%)
Nov 03, 2005 1.105 1.105 1.105 1.105 0 +0.00(+0.00%)
Nov 02, 2005 1.105 1.105 1.105 1.105 0 +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.