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

Amerisafe Inc (NQ: AMSF )

47.91 -1.34 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2007 7.461 7.461 7.060 7.232 362,548 -0.11(-1.46%)
Dec 28, 2007 7.041 7.423 7.022 7.339 468,757 +0.36(+5.21%)
Dec 27, 2007 7.717 7.717 6.976 6.976 354,367 -0.71(-9.22%)
Dec 26, 2007 7.475 7.810 7.437 7.684 339,779 +0.19(+2.55%)
Dec 24, 2007 7.661 7.661 7.414 7.493 282,761 -0.13(-1.71%)
Dec 21, 2007 7.493 7.633 7.181 7.624 585,615 +0.31(+4.21%)
Dec 20, 2007 6.854 7.316 6.719 7.316 752,262 +0.57(+8.43%)
Dec 19, 2007 6.789 6.952 6.724 6.747 440,152 -0.03(-0.41%)
Dec 18, 2007 6.826 6.873 6.579 6.775 361,429 +0.01(+0.21%)
Dec 17, 2007 6.724 6.920 6.705 6.761 322,065 -0.01(-0.14%)
Dec 14, 2007 6.822 7.088 6.752 6.771 301,809 -0.16(-2.29%)
Dec 13, 2007 7.088 7.106 6.687 6.929 418,756 -0.26(-3.63%)
Dec 12, 2007 7.251 7.288 6.910 7.190 237,778 +0.14(+2.05%)
Dec 11, 2007 7.405 7.624 6.999 7.046 516,965 -0.32(-4.31%)
Dec 10, 2007 7.433 7.456 7.251 7.363 202,802 -0.01(-0.19%)
Dec 07, 2007 7.325 7.456 7.283 7.377 282,894 -0.01(-0.13%)
Dec 06, 2007 7.246 7.442 7.246 7.386 327,345 +0.16(+2.19%)
Dec 05, 2007 7.428 7.428 7.144 7.228 302,022 -0.07(-1.02%)
Dec 04, 2007 7.032 7.349 6.980 7.302 375,628 +0.21(+2.89%)
Dec 03, 2007 7.060 7.186 6.864 7.097 320,772 -0.02(-0.26%)
Nov 30, 2007 7.372 7.437 7.116 7.116 300,795 -0.17(-2.30%)
Nov 29, 2007 7.046 7.367 7.025 7.283 246,515 +0.22(+3.10%)
Nov 28, 2007 6.980 7.134 6.868 7.064 518,382 +0.14(+2.09%)
Nov 27, 2007 6.663 6.966 6.645 6.920 232,666 +0.20(+2.91%)
Nov 26, 2007 7.363 7.363 6.612 6.724 455,896 -0.68(-9.19%)
Nov 23, 2007 6.896 7.456 6.808 7.405 97,911 +0.54(+7.88%)
Nov 21, 2007 7.134 7.223 6.831 6.864 254,307 -0.39(-5.34%)
Nov 20, 2007 7.144 7.307 6.938 7.251 254,172 +0.07(+1.04%)
Nov 19, 2007 7.507 7.549 7.167 7.176 267,065 -0.38(-5.00%)
Nov 16, 2007 7.489 7.652 7.228 7.554 252,919 +0.06(+0.75%)
Nov 15, 2007 7.703 7.820 7.344 7.498 162,147 -0.20(-2.55%)
Nov 14, 2007 7.619 7.857 7.619 7.694 217,276 +0.13(+1.66%)
Nov 13, 2007 7.442 7.684 7.442 7.568 319,185 +0.17(+2.27%)
Nov 12, 2007 7.568 7.824 7.339 7.400 292,302 -0.14(-1.92%)
Nov 09, 2007 7.255 7.629 7.255 7.545 530,845 +0.20(+2.73%)
Nov 08, 2007 7.134 7.451 6.887 7.344 451,553 +0.45(+6.56%)
Nov 07, 2007 7.097 7.111 6.875 6.892 401,054 -0.28(-3.90%)
Nov 06, 2007 7.111 7.190 6.920 7.172 237,793 +0.03(+0.46%)
Nov 05, 2007 7.013 7.279 6.906 7.139 171,511 +0.00(+0.00%)
Nov 02, 2007 7.265 7.311 6.915 7.139 209,011 -0.04(-0.58%)
Nov 01, 2007 7.433 7.636 7.144 7.181 326,459 -0.36(-4.76%)
Oct 31, 2007 7.498 7.703 7.358 7.540 251,960 +0.06(+0.81%)
Oct 30, 2007 7.503 7.554 7.358 7.479 216,718 -0.10(-1.29%)
Oct 29, 2007 7.708 7.992 7.521 7.577 252,567 -0.14(-1.75%)
Oct 26, 2007 7.670 7.782 7.559 7.712 206,768 +0.16(+2.10%)
Oct 25, 2007 7.731 8.062 7.484 7.554 256,423 -0.18(-2.29%)
Oct 24, 2007 8.053 8.225 7.652 7.731 277,243 -0.37(-4.55%)
Oct 23, 2007 7.843 8.132 7.773 8.099 363,719 +0.28(+3.64%)
Oct 22, 2007 7.321 7.862 7.321 7.815 337,128 +0.37(+4.95%)
Oct 19, 2007 7.782 7.782 7.381 7.447 253,530 -0.34(-4.31%)
Oct 18, 2007 7.787 7.848 7.717 7.782 132,027 -0.03(-0.36%)
Oct 17, 2007 7.904 7.904 7.549 7.810 350,646 -0.00(-0.06%)
Oct 16, 2007 7.871 7.880 7.647 7.815 322,738 -0.09(-1.18%)
Oct 15, 2007 7.559 7.922 7.437 7.908 450,845 +0.35(+4.56%)
Oct 12, 2007 7.228 7.577 7.228 7.563 261,868 +0.34(+4.65%)
Oct 11, 2007 7.512 7.526 7.218 7.228 382,242 -0.20(-2.70%)
Oct 10, 2007 7.353 7.619 7.353 7.428 273,003 +0.03(+0.44%)
Oct 09, 2007 7.652 7.689 7.237 7.395 1,134,556 -0.49(-6.26%)
Oct 08, 2007 7.908 8.207 7.766 7.890 174,993 -0.32(-3.86%)
Oct 05, 2007 8.244 8.393 8.146 8.207 187,290 +0.07(+0.86%)
Oct 04, 2007 8.081 8.165 7.992 8.137 138,119 +0.10(+1.28%)
Oct 03, 2007 8.221 8.393 7.815 8.034 262,570 -0.21(-2.55%)
Oct 02, 2007 8.160 8.459 8.020 8.244 339,457 +0.06(+0.68%)
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.