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 (%)
Mar 30, 2007 9.003 9.045 8.718 8.793 441,454 -0.19(-2.08%)
Mar 29, 2007 8.956 8.998 8.914 8.980 1,408,040 +0.07(+0.79%)
Mar 28, 2007 8.746 8.994 8.718 8.910 502,021 +0.10(+1.17%)
Mar 27, 2007 8.816 8.854 8.737 8.807 471,938 -0.02(-0.21%)
Mar 26, 2007 8.746 8.849 8.709 8.826 456,186 +0.10(+1.12%)
Mar 23, 2007 8.770 8.779 8.700 8.728 389,346 +0.00(+0.05%)
Mar 22, 2007 8.653 8.737 8.579 8.723 475,597 +0.11(+1.30%)
Mar 21, 2007 8.537 8.835 8.523 8.611 719,095 +0.09(+1.04%)
Mar 20, 2007 8.457 8.555 8.439 8.523 188,839 +0.08(+1.00%)
Mar 19, 2007 8.546 8.546 8.429 8.439 220,639 -0.02(-0.28%)
Mar 16, 2007 8.476 8.499 8.434 8.462 148,312 +0.02(+0.22%)
Mar 15, 2007 8.173 8.534 8.173 8.443 457,513 +0.28(+3.49%)
Mar 14, 2007 8.238 8.243 7.963 8.159 382,354 -0.13(-1.58%)
Mar 13, 2007 8.509 8.490 8.257 8.289 231,160 -0.22(-2.58%)
Mar 12, 2007 8.546 8.574 8.443 8.509 816,011 +0.07(+0.77%)
Mar 09, 2007 8.560 8.579 8.350 8.443 285,292 -0.07(-0.82%)
Mar 08, 2007 8.252 8.513 8.247 8.513 570,818 +0.28(+3.46%)
Mar 07, 2007 7.879 8.317 7.813 8.229 1,069,671 +0.30(+3.76%)
Mar 06, 2007 7.813 8.023 7.636 7.930 1,697,643 -0.29(-3.57%)
Mar 05, 2007 8.285 8.341 8.051 8.224 563,306 -0.01(-0.11%)
Mar 02, 2007 8.098 8.355 8.042 8.233 503,929 +0.04(+0.51%)
Mar 01, 2007 8.280 8.350 7.888 8.191 869,371 -0.43(-4.98%)
Feb 28, 2007 7.930 8.620 7.716 8.620 1,562,736 +1.02(+13.37%)
Feb 27, 2007 7.813 7.851 7.314 7.604 1,216,223 -0.20(-2.51%)
Feb 26, 2007 7.953 7.991 7.790 7.799 348,487 -0.14(-1.76%)
Feb 23, 2007 8.019 8.117 7.930 7.939 312,849 -0.11(-1.33%)
Feb 22, 2007 7.967 8.121 7.893 8.047 548,068 +0.08(+1.00%)
Feb 21, 2007 7.893 8.126 7.865 7.967 501,530 +0.27(+3.52%)
Feb 20, 2007 8.070 8.168 7.445 7.697 1,984,669 -0.35(-4.40%)
Feb 16, 2007 7.860 8.280 7.860 8.051 458,104 +0.21(+2.62%)
Feb 15, 2007 7.860 7.883 7.795 7.846 306,528 -0.01(-0.12%)
Feb 14, 2007 7.562 8.033 7.562 7.855 781,444 +0.33(+4.40%)
Feb 13, 2007 7.501 7.613 7.492 7.524 300,349 +0.06(+0.81%)
Feb 12, 2007 7.478 7.534 7.380 7.464 677,728 +0.00(+0.00%)
Feb 09, 2007 7.650 7.678 7.310 7.464 709,890 -0.19(-2.44%)
Feb 08, 2007 7.748 7.790 7.576 7.650 642,032 -0.14(-1.74%)
Feb 07, 2007 7.930 7.930 7.762 7.785 507,588 -0.13(-1.59%)
Feb 06, 2007 7.921 7.939 7.799 7.911 1,081,174 +0.27(+3.48%)
Feb 05, 2007 8.005 8.117 7.646 7.646 888,791 -0.33(-4.15%)
Feb 02, 2007 8.061 8.159 7.930 7.977 294,741 -0.09(-1.16%)
Feb 01, 2007 7.711 8.196 7.711 8.070 655,649 +0.36(+4.66%)
Jan 31, 2007 7.627 7.748 7.590 7.711 266,339 +0.10(+1.29%)
Jan 30, 2007 7.688 7.697 7.562 7.613 519,089 -0.04(-0.49%)
Jan 29, 2007 7.515 7.804 7.496 7.650 764,581 +0.15(+2.05%)
Jan 26, 2007 7.557 7.608 7.370 7.496 315,514 -0.06(-0.80%)
Jan 25, 2007 7.674 7.744 7.534 7.557 488,265 -0.09(-1.22%)
Jan 24, 2007 7.627 7.781 7.627 7.650 438,886 +0.05(+0.61%)
Jan 23, 2007 7.520 7.688 7.510 7.604 1,319,752 +0.11(+1.43%)
Jan 22, 2007 7.487 7.580 7.352 7.496 365,073 -0.02(-0.31%)
Jan 19, 2007 7.692 7.697 7.300 7.520 667,178 -0.19(-2.48%)
Jan 18, 2007 7.781 7.841 7.678 7.711 731,321 -0.04(-0.48%)
Jan 17, 2007 7.921 7.930 7.730 7.748 917,867 -0.04(-0.54%)
Jan 16, 2007 7.846 7.930 7.753 7.790 609,081 +0.07(+0.97%)
Jan 12, 2007 7.813 7.837 7.641 7.716 507,670 -0.01(-0.18%)
Jan 11, 2007 7.580 7.869 7.580 7.730 598,941 +0.22(+2.92%)
Jan 10, 2007 7.571 7.646 7.445 7.510 562,086 +0.07(+0.88%)
Jan 09, 2007 7.823 7.986 7.347 7.445 1,891,936 +0.21(+2.97%)
Jan 08, 2007 7.277 7.347 7.137 7.230 297,410 +0.01(+0.13%)
Jan 05, 2007 7.324 7.324 7.123 7.221 477,306 +0.00(+0.06%)
Jan 04, 2007 7.324 7.380 7.212 7.216 469,350 -0.10(-1.34%)
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.