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

Amerisafe Inc (NQ: AMSF )

47.40 +0.74 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 29, 2008 6.402 6.411 6.129 6.186 680,998 -0.34(-5.19%)
Feb 28, 2008 6.637 6.727 6.350 6.524 635,410 -0.39(-5.65%)
Feb 27, 2008 6.736 6.915 6.670 6.915 272,927 +0.13(+1.87%)
Feb 26, 2008 6.821 6.929 6.703 6.788 387,407 -0.08(-1.16%)
Feb 25, 2008 6.764 6.886 6.609 6.868 519,554 +0.08(+1.18%)
Feb 22, 2008 6.741 6.868 6.614 6.788 322,947 +0.00(+0.00%)
Feb 21, 2008 6.825 6.938 6.665 6.788 305,515 -0.00(-0.07%)
Feb 20, 2008 6.910 6.957 6.788 6.792 248,953 -0.16(-2.30%)
Feb 19, 2008 7.046 7.098 6.797 6.952 367,813 +0.03(+0.41%)
Feb 18, 2008 6.891 7.122 6.882 6.924 265,371 +0.00(+0.00%)
Feb 15, 2008 6.891 7.122 6.882 6.924 265,371 -0.02(-0.27%)
Feb 14, 2008 7.155 7.272 6.943 6.943 511,988 -0.17(-2.38%)
Feb 13, 2008 7.013 7.183 6.924 7.112 226,881 +0.15(+2.09%)
Feb 12, 2008 7.093 7.291 6.844 6.966 172,218 -0.09(-1.33%)
Feb 11, 2008 7.150 7.357 7.009 7.060 406,664 -0.07(-0.92%)
Feb 08, 2008 7.380 7.404 7.126 7.126 540,365 -0.12(-1.62%)
Feb 07, 2008 6.755 7.249 6.755 7.244 363,333 +0.47(+6.87%)
Feb 06, 2008 6.647 6.858 6.637 6.778 367,183 +0.17(+2.64%)
Feb 05, 2008 6.501 6.670 6.383 6.604 542,265 -0.03(-0.50%)
Feb 04, 2008 6.449 6.679 6.374 6.637 349,847 +0.16(+2.47%)
Feb 01, 2008 6.496 6.630 6.284 6.477 268,739 +0.01(+0.15%)
Jan 31, 2008 6.505 6.750 6.336 6.468 319,752 -0.06(-0.94%)
Jan 30, 2008 6.642 6.731 6.416 6.529 254,119 -0.16(-2.39%)
Jan 29, 2008 6.694 6.839 6.487 6.689 280,767 +0.02(+0.28%)
Jan 28, 2008 6.275 6.694 6.261 6.670 205,180 +0.36(+5.74%)
Jan 25, 2008 6.708 6.727 6.256 6.308 219,881 -0.30(-4.49%)
Jan 24, 2008 6.727 6.727 6.425 6.604 156,962 -0.10(-1.47%)
Jan 23, 2008 6.350 6.722 6.176 6.703 319,703 +0.29(+4.47%)
Jan 22, 2008 6.256 6.788 6.237 6.416 264,038 -0.10(-1.59%)
Jan 21, 2008 6.543 6.868 6.242 6.520 670,500 +0.00(+0.00%)
Jan 18, 2008 6.543 6.868 6.242 6.520 670,500 -0.19(-2.81%)
Jan 17, 2008 6.952 7.070 6.637 6.708 409,164 -0.23(-3.26%)
Jan 16, 2008 6.703 7.187 6.703 6.933 331,406 +0.12(+1.73%)
Jan 15, 2008 6.670 6.915 6.670 6.816 227,183 +0.00(+0.07%)
Jan 14, 2008 7.032 7.037 6.694 6.811 223,155 -0.16(-2.29%)
Jan 11, 2008 7.032 7.126 6.783 6.971 249,112 -0.16(-2.24%)
Jan 10, 2008 6.891 7.220 6.745 7.131 236,552 +0.08(+1.20%)
Jan 09, 2008 6.882 7.056 6.708 7.046 432,543 +0.12(+1.70%)
Jan 08, 2008 6.717 7.103 6.712 6.929 429,887 +0.23(+3.37%)
Jan 07, 2008 6.811 6.938 6.689 6.703 529,159 -0.10(-1.52%)
Jan 04, 2008 6.886 6.948 6.656 6.806 347,404 -0.12(-1.70%)
Jan 03, 2008 7.187 7.187 6.924 6.924 456,159 -0.20(-2.77%)
Jan 02, 2008 7.253 7.432 7.051 7.122 372,970 -0.17(-2.39%)
Jan 01, 2008 7.526 7.526 7.122 7.296 359,392 +0.00(+0.00%)
Dec 31, 2007 7.526 7.526 7.122 7.296 359,392 -0.11(-1.46%)
Dec 28, 2007 7.103 7.489 7.084 7.404 464,676 +0.37(+5.21%)
Dec 27, 2007 7.785 7.785 7.037 7.037 351,282 -0.71(-9.22%)
Dec 26, 2007 7.540 7.879 7.503 7.752 336,821 +0.19(+2.55%)
Dec 24, 2007 7.728 7.728 7.479 7.559 280,299 -0.13(-1.71%)
Dec 21, 2007 7.559 7.700 7.244 7.691 580,517 +0.31(+4.21%)
Dec 20, 2007 6.915 7.380 6.778 7.380 745,713 +0.57(+8.43%)
Dec 19, 2007 6.849 7.013 6.783 6.806 436,320 -0.03(-0.41%)
Dec 18, 2007 6.886 6.933 6.637 6.835 358,282 +0.01(+0.21%)
Dec 17, 2007 6.783 6.981 6.764 6.821 319,261 -0.01(-0.14%)
Dec 14, 2007 6.882 7.150 6.811 6.830 299,182 -0.16(-2.29%)
Dec 13, 2007 7.150 7.169 6.745 6.990 415,110 -0.26(-3.63%)
Dec 12, 2007 7.314 7.352 6.971 7.253 235,708 +0.15(+2.05%)
Dec 11, 2007 7.470 7.691 7.060 7.108 512,464 -0.32(-4.31%)
Dec 10, 2007 7.498 7.521 7.314 7.427 201,037 -0.01(-0.19%)
Dec 07, 2007 7.390 7.521 7.347 7.441 280,431 -0.01(-0.13%)
Dec 06, 2007 7.310 7.507 7.310 7.451 324,495 +0.16(+2.19%)
Dec 05, 2007 7.493 7.493 7.206 7.291 299,392 -0.08(-1.02%)
Dec 04, 2007 7.093 7.413 7.042 7.366 372,358 +0.21(+2.89%)
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.