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

Amerisafe Inc (NQ: AMSF )

47.12 -0.28 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2008 8.439 8.636 8.363 8.547 377,318 +0.01(+0.11%)
Jul 30, 2008 8.566 8.744 8.429 8.537 438,029 +0.01(+0.17%)
Jul 29, 2008 8.523 8.744 8.443 8.523 469,695 +0.06(+0.67%)
Jul 28, 2008 8.599 8.608 8.425 8.467 282,629 -0.05(-0.61%)
Jul 25, 2008 8.429 8.603 8.373 8.519 351,169 +0.15(+1.80%)
Jul 24, 2008 8.152 8.429 8.152 8.368 767,104 +0.25(+3.07%)
Jul 23, 2008 8.100 8.255 7.982 8.119 533,139 +0.04(+0.47%)
Jul 22, 2008 7.950 8.251 7.841 8.081 258,290 +0.08(+0.94%)
Jul 21, 2008 7.964 8.034 7.907 8.006 200,382 +0.09(+1.13%)
Jul 18, 2008 7.959 8.077 7.865 7.917 338,467 -0.01(-0.12%)
Jul 17, 2008 7.841 8.044 7.700 7.926 529,742 +0.13(+1.69%)
Jul 16, 2008 7.554 7.808 7.371 7.794 398,700 +0.29(+3.82%)
Jul 15, 2008 7.441 7.677 7.272 7.507 218,214 -0.00(-0.06%)
Jul 14, 2008 7.724 7.755 7.371 7.512 219,655 -0.13(-1.72%)
Jul 11, 2008 7.620 7.696 7.343 7.644 245,517 -0.03(-0.37%)
Jul 10, 2008 7.550 7.700 7.470 7.672 305,887 +0.10(+1.37%)
Jul 09, 2008 7.611 7.761 7.484 7.569 243,338 +0.01(+0.12%)
Jul 08, 2008 7.479 7.564 7.385 7.559 336,251 +0.10(+1.32%)
Jul 07, 2008 7.550 7.634 7.409 7.460 314,999 -0.10(-1.31%)
Jul 04, 2008 7.667 7.705 7.540 7.559 212,959 +0.00(+0.00%)
Jul 03, 2008 7.667 7.705 7.540 7.559 212,959 -0.10(-1.35%)
Jul 02, 2008 7.630 7.794 7.616 7.663 675,150 +0.02(+0.25%)
Jul 01, 2008 7.409 7.733 7.409 7.644 382,890 +0.15(+1.94%)
Jun 30, 2008 7.521 7.681 7.474 7.498 317,641 -0.00(-0.06%)
Jun 27, 2008 7.423 7.719 7.423 7.503 486,099 +0.08(+1.08%)
Jun 26, 2008 7.465 7.493 7.390 7.423 244,809 -0.12(-1.62%)
Jun 25, 2008 7.446 7.616 7.376 7.545 221,042 +0.15(+2.04%)
Jun 24, 2008 7.362 7.465 7.338 7.394 284,402 +0.01(+0.13%)
Jun 23, 2008 7.413 7.489 7.371 7.385 159,084 +0.00(+0.00%)
Jun 20, 2008 7.357 7.451 7.272 7.385 641,167 -0.00(-0.06%)
Jun 19, 2008 7.220 7.413 7.178 7.390 263,094 +0.15(+2.08%)
Jun 18, 2008 7.357 7.439 7.178 7.239 247,135 -0.09(-1.22%)
Jun 17, 2008 7.620 7.620 7.300 7.329 318,408 -0.30(-3.95%)
Jun 16, 2008 7.517 7.677 7.493 7.630 221,932 +0.07(+0.93%)
Jun 13, 2008 7.474 7.587 7.470 7.559 277,946 +0.17(+2.29%)
Jun 12, 2008 7.569 7.757 7.376 7.390 252,563 -0.14(-1.81%)
Jun 11, 2008 7.785 7.785 7.517 7.526 328,477 -0.28(-3.61%)
Jun 10, 2008 7.862 7.879 7.686 7.808 1,239,663 +0.09(+1.22%)
Jun 09, 2008 7.710 7.799 7.550 7.714 478,001 +0.09(+1.17%)
Jun 06, 2008 7.799 7.799 7.569 7.625 297,713 -0.24(-3.05%)
Jun 05, 2008 7.752 7.902 7.677 7.865 344,128 +0.17(+2.26%)
Jun 04, 2008 7.399 7.710 7.399 7.691 331,689 +0.28(+3.74%)
Jun 03, 2008 7.460 7.583 7.385 7.413 201,551 -0.00(-0.06%)
Jun 02, 2008 7.427 7.465 7.347 7.418 208,841 -0.06(-0.76%)
May 30, 2008 7.601 7.620 7.432 7.474 247,503 -0.12(-1.55%)
May 29, 2008 7.554 7.757 7.526 7.592 191,982 +0.04(+0.56%)
May 28, 2008 7.479 7.639 7.446 7.550 264,593 +0.07(+0.94%)
May 27, 2008 7.493 7.634 7.474 7.479 403,785 +0.03(+0.44%)
May 26, 2008 7.479 7.550 7.385 7.446 180,077 +0.00(+0.00%)
May 23, 2008 7.479 7.550 7.385 7.446 180,077 -0.08(-1.00%)
May 22, 2008 7.423 7.639 7.423 7.521 234,786 +0.11(+1.52%)
May 21, 2008 7.465 7.601 7.329 7.409 227,173 -0.04(-0.51%)
May 20, 2008 7.305 7.456 7.305 7.446 200,465 +0.13(+1.80%)
May 19, 2008 7.409 7.507 7.291 7.314 276,690 -0.11(-1.46%)
May 16, 2008 7.493 7.545 7.305 7.423 222,604 -0.04(-0.57%)
May 15, 2008 7.366 7.542 7.366 7.465 142,497 +0.08(+1.15%)
May 14, 2008 7.362 7.587 7.291 7.380 351,114 +0.03(+0.38%)
May 13, 2008 7.536 7.564 7.324 7.352 333,830 -0.16(-2.07%)
May 12, 2008 7.503 7.601 7.474 7.507 244,845 +0.04(+0.50%)
May 09, 2008 7.357 7.521 7.329 7.470 279,111 +0.05(+0.63%)
May 08, 2008 7.587 7.663 7.404 7.423 241,361 -0.14(-1.80%)
May 07, 2008 7.427 7.710 7.409 7.559 505,281 +0.17(+2.29%)
May 06, 2008 7.103 7.413 7.065 7.390 346,581 +0.24(+3.29%)
May 05, 2008 7.140 7.404 7.089 7.155 253,659 +0.04(+0.53%)
May 02, 2008 7.023 7.578 7.023 7.117 754,349 +0.30(+4.34%)
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.