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

Amerisafe Inc (NQ: AMSF )

49.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 31, 2009 7.158 7.358 7.034 7.144 340,491 +0.10(+1.39%)
Mar 30, 2009 7.074 7.116 6.857 7.046 266,840 -0.46(-6.09%)
Mar 26, 2009 7.232 7.503 7.176 7.503 348,857 +0.40(+5.58%)
Mar 25, 2009 7.050 7.186 6.705 7.106 276,780 +0.11(+1.60%)
Mar 24, 2009 7.241 7.498 6.952 6.994 169,874 -0.39(-5.30%)
Mar 23, 2009 6.980 7.386 6.822 7.386 240,980 +0.42(+6.10%)
Mar 20, 2009 7.279 7.316 6.952 6.962 281,343 -0.24(-3.37%)
Mar 19, 2009 7.344 7.437 7.190 7.204 217,887 -0.06(-0.83%)
Mar 18, 2009 7.022 7.293 6.785 7.265 573,627 +0.16(+2.30%)
Mar 17, 2009 6.808 7.102 6.738 7.102 296,025 +0.37(+5.47%)
Mar 16, 2009 7.167 7.167 6.472 6.733 340,322 -0.16(-2.37%)
Mar 13, 2009 7.130 7.255 6.771 6.896 299,572 -0.21(-2.95%)
Mar 12, 2009 6.547 7.162 6.365 7.106 264,002 +0.56(+8.62%)
Mar 11, 2009 6.677 6.971 6.495 6.542 325,235 -0.07(-1.06%)
Mar 10, 2009 6.444 6.794 6.381 6.612 333,039 +0.30(+4.80%)
Mar 09, 2009 6.388 6.523 6.283 6.309 267,586 -0.13(-1.96%)
Mar 06, 2009 6.351 6.537 6.253 6.435 204,394 +0.14(+2.22%)
Mar 05, 2009 6.318 6.551 6.211 6.295 457,313 -0.16(-2.46%)
Mar 04, 2009 6.323 6.519 6.253 6.453 383,402 +0.27(+4.37%)
Mar 02, 2009 6.635 6.635 6.155 6.183 463,906 -0.58(-8.55%)
Feb 27, 2009 6.463 7.008 6.463 6.761 575,647 +0.21(+3.28%)
Feb 26, 2009 6.603 6.785 6.425 6.547 342,803 +0.07(+1.08%)
Feb 25, 2009 6.976 7.032 6.411 6.477 475,881 -0.45(-6.53%)
Feb 24, 2009 7.013 7.167 6.803 6.929 1,039,058 -0.28(-3.94%)
Feb 23, 2009 7.228 7.843 7.106 7.214 387,387 -0.40(-5.27%)
Feb 20, 2009 7.656 7.806 7.153 7.615 539,983 -0.20(-2.51%)
Feb 19, 2009 7.829 7.913 7.708 7.810 231,735 +0.10(+1.27%)
Feb 18, 2009 7.708 7.890 7.423 7.712 352,561 -0.09(-1.19%)
Feb 17, 2009 7.997 8.109 7.605 7.806 281,221 -0.32(-3.96%)
Feb 13, 2009 8.319 8.468 8.099 8.127 232,157 -0.21(-2.46%)
Feb 12, 2009 8.113 8.398 8.104 8.333 240,511 -0.10(-1.16%)
Feb 11, 2009 8.062 8.459 8.062 8.431 171,324 +0.41(+5.12%)
Feb 10, 2009 8.393 8.640 8.016 8.020 304,762 -0.48(-5.60%)
Feb 09, 2009 8.398 8.622 8.305 8.496 715,847 -0.93(-9.85%)
Feb 06, 2009 8.999 9.470 8.976 9.424 395,575 +0.39(+4.28%)
Feb 05, 2009 8.850 9.135 8.808 9.037 196,958 +0.15(+1.68%)
Feb 04, 2009 8.748 8.953 8.715 8.887 162,797 +0.12(+1.33%)
Feb 03, 2009 8.836 8.887 8.626 8.771 129,801 +0.00(+0.05%)
Feb 02, 2009 8.631 8.971 8.538 8.766 250,847 +0.03(+0.37%)
Jan 30, 2009 8.808 8.943 8.580 8.734 157,695 -0.05(-0.58%)
Jan 29, 2009 9.079 9.079 8.734 8.785 239,447 -0.43(-4.66%)
Jan 28, 2009 9.144 9.400 9.018 9.214 242,080 +0.24(+2.70%)
Jan 27, 2009 8.617 9.004 8.398 8.971 165,875 +0.41(+4.79%)
Jan 26, 2009 8.645 8.883 8.323 8.561 257,438 -0.08(-0.97%)
Jan 23, 2009 8.417 8.685 8.356 8.645 200,064 +0.03(+0.38%)
Jan 22, 2009 8.743 8.976 8.412 8.612 257,674 -0.36(-4.05%)
Jan 21, 2009 8.748 8.999 8.575 8.976 437,379 +0.32(+3.72%)
Jan 20, 2009 8.939 9.200 8.636 8.654 428,104 -0.48(-5.31%)
Jan 16, 2009 8.999 9.223 8.668 9.139 463,352 +0.14(+1.55%)
Jan 15, 2009 8.762 9.181 8.514 8.999 336,884 +0.24(+2.71%)
Jan 14, 2009 8.855 9.032 8.720 8.762 365,559 -0.40(-4.33%)
Jan 13, 2009 8.710 9.233 8.566 9.158 362,833 +0.51(+5.88%)
Jan 12, 2009 8.687 9.233 8.580 8.650 777,056 -0.63(-6.78%)
Jan 09, 2009 9.526 9.685 9.097 9.279 431,902 -0.28(-2.88%)
Jan 08, 2009 9.741 9.764 9.382 9.554 608,035 -0.14(-1.49%)
Jan 07, 2009 9.652 9.890 9.610 9.699 959,676 -0.41(-4.10%)
Jan 06, 2009 10.17 10.24 9.839 10.11 893,520 +0.08(+0.79%)
Jan 05, 2009 9.489 10.16 9.316 10.03 558,435 +0.57(+6.01%)
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.