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 30, 2010 8.484 8.611 8.433 8.451 92,279 -0.15(-1.75%)
Jul 29, 2010 8.607 8.663 8.324 8.602 137,519 +0.08(+0.94%)
Jul 28, 2010 8.870 8.870 8.513 8.522 173,148 -0.34(-3.87%)
Jul 27, 2010 8.743 8.913 8.739 8.866 208,023 +0.17(+1.95%)
Jul 26, 2010 8.494 8.706 8.404 8.696 225,087 +0.21(+2.50%)
Jul 23, 2010 8.353 8.508 8.277 8.484 208,320 +0.13(+1.52%)
Jul 22, 2010 8.259 8.371 8.221 8.357 582,092 +0.21(+2.60%)
Jul 21, 2010 8.400 8.433 8.141 8.146 109,687 -0.19(-2.26%)
Jul 20, 2010 8.080 8.353 8.075 8.334 78,463 +0.16(+1.90%)
Jul 19, 2010 8.132 8.282 8.009 8.179 107,141 +0.08(+1.05%)
Jul 16, 2010 8.273 8.301 8.084 8.094 187,590 -0.25(-2.99%)
Jul 15, 2010 8.466 8.466 8.315 8.343 105,894 -0.09(-1.06%)
Jul 14, 2010 8.597 8.597 8.404 8.433 94,236 -0.16(-1.92%)
Jul 13, 2010 8.451 8.621 8.428 8.597 115,399 +0.26(+3.16%)
Jul 12, 2010 8.470 8.475 8.301 8.334 76,060 -0.15(-1.72%)
Jul 09, 2010 8.343 8.503 8.320 8.480 111,394 +0.12(+1.41%)
Jul 08, 2010 8.207 8.367 8.103 8.362 145,161 +0.20(+2.48%)
Jul 07, 2010 8.113 8.164 7.986 8.160 197,652 +0.09(+1.17%)
Jul 06, 2010 8.353 8.409 8.047 8.066 178,395 -0.20(-2.39%)
Jul 02, 2010 8.442 8.442 8.169 8.263 127,236 -0.10(-1.24%)
Jul 01, 2010 8.306 8.461 8.136 8.367 149,898 +0.11(+1.31%)
Jun 30, 2010 8.475 8.602 8.249 8.259 129,299 -0.19(-2.23%)
Jun 29, 2010 8.513 8.630 8.376 8.447 195,803 -0.27(-3.13%)
Jun 25, 2010 8.343 8.776 8.343 8.720 495,398 +0.00(+0.05%)
Jun 24, 2010 8.828 8.880 8.682 8.715 208,091 -0.14(-1.54%)
Jun 23, 2010 8.729 8.880 8.706 8.851 439,636 +0.14(+1.62%)
Jun 22, 2010 8.644 8.856 8.640 8.710 300,140 +0.05(+0.60%)
Jun 21, 2010 8.720 8.762 8.630 8.659 260,457 +0.06(+0.66%)
Jun 18, 2010 8.607 8.729 8.428 8.602 440,832 +0.00(+0.00%)
Jun 17, 2010 8.466 8.611 8.451 8.602 139,230 +0.15(+1.73%)
Jun 16, 2010 8.315 8.470 8.315 8.456 166,046 +0.10(+1.24%)
Jun 15, 2010 8.235 8.367 8.164 8.353 250,556 +0.18(+2.19%)
Jun 14, 2010 8.122 8.254 8.061 8.174 386,936 +0.09(+1.11%)
Jun 11, 2010 7.840 8.084 7.840 8.084 128,556 +0.14(+1.72%)
Jun 10, 2010 7.826 7.953 7.764 7.948 128,883 +0.18(+2.36%)
Jun 09, 2010 7.990 7.990 7.746 7.764 199,021 -0.21(-2.60%)
Jun 08, 2010 7.995 8.052 7.826 7.971 147,277 +0.02(+0.30%)
Jun 07, 2010 7.967 8.282 7.943 7.948 172,717 +0.03(+0.42%)
Jun 04, 2010 8.221 8.259 7.901 7.915 183,410 -0.41(-4.92%)
Jun 03, 2010 8.259 8.367 8.183 8.324 313,445 +0.09(+1.09%)
Jun 02, 2010 7.844 8.240 7.783 8.235 447,648 +0.47(+6.00%)
Jun 01, 2010 7.859 8.023 7.736 7.769 290,505 -0.18(-2.31%)
May 28, 2010 7.976 8.014 7.835 7.953 124,964 -0.02(-0.30%)
May 27, 2010 7.849 7.995 7.727 7.976 205,944 +0.24(+3.04%)
May 26, 2010 7.901 7.901 7.699 7.741 236,777 -0.13(-1.67%)
May 25, 2010 7.661 7.892 7.294 7.873 194,456 +0.05(+0.66%)
May 24, 2010 7.859 7.948 7.821 7.821 149,324 -0.07(-0.84%)
May 21, 2010 7.797 8.160 7.741 7.887 426,577 -0.03(-0.33%)
May 20, 2010 7.934 8.033 7.863 7.913 326,557 -0.10(-1.26%)
May 19, 2010 7.957 8.056 7.957 8.014 122,833 -0.03(-0.35%)
May 18, 2010 8.226 8.230 7.986 8.042 195,310 -0.13(-1.61%)
May 17, 2010 8.357 8.357 8.019 8.174 181,015 -0.12(-1.47%)
May 14, 2010 8.235 8.357 8.146 8.296 108,299 -0.01(-0.17%)
May 13, 2010 8.324 8.353 8.207 8.310 137,292 -0.06(-0.73%)
May 12, 2010 8.249 8.376 8.136 8.371 133,832 +0.12(+1.43%)
May 11, 2010 8.193 8.296 8.028 8.254 133,756 +0.09(+1.10%)
May 10, 2010 8.068 8.169 8.033 8.164 195,763 +0.23(+2.85%)
May 07, 2010 7.892 8.075 7.844 7.939 347,329 -0.01(-0.18%)
May 06, 2010 8.127 8.150 7.844 7.953 237,232 -0.24(-2.93%)
May 05, 2010 8.291 8.353 8.136 8.193 176,049 -0.09(-1.14%)
May 04, 2010 8.179 8.353 8.164 8.287 293,089 +0.03(+0.40%)
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.