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

Amerisafe Inc (NQ: AMSF )

42.72 +0.40 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Dec 29, 2006 7.176 7.260 7.116 7.209 280,022 +0.02(+0.26%)
Dec 28, 2006 7.316 7.316 7.111 7.190 355,004 -0.07(-0.96%)
Dec 27, 2006 7.181 7.377 7.134 7.260 489,364 +0.11(+1.50%)
Dec 26, 2006 6.957 7.377 6.943 7.153 438,593 +0.29(+4.21%)
Dec 22, 2006 6.896 6.948 6.766 6.864 298,957 +0.01(+0.14%)
Dec 21, 2006 6.761 6.943 6.710 6.854 376,126 +0.10(+1.52%)
Dec 20, 2006 6.687 6.803 6.687 6.752 245,908 +0.01(+0.14%)
Dec 19, 2006 6.761 6.822 6.556 6.743 358,030 +0.10(+1.47%)
Dec 18, 2006 6.537 6.780 6.523 6.645 216,150 +0.13(+1.93%)
Dec 15, 2006 6.659 6.753 6.435 6.519 108,713 -0.10(-1.48%)
Dec 14, 2006 6.323 6.845 6.323 6.617 680,451 +0.28(+4.41%)
Dec 13, 2006 6.379 6.379 6.188 6.337 238,746 +0.04(+0.59%)
Dec 12, 2006 6.323 6.388 6.230 6.300 153,389 -0.07(-1.03%)
Dec 11, 2006 6.384 6.435 6.304 6.365 81,946 -0.06(-0.87%)
Dec 08, 2006 6.342 6.435 6.248 6.421 218,739 +0.03(+0.51%)
Dec 07, 2006 6.314 6.388 6.290 6.388 353,178 +0.03(+0.51%)
Dec 06, 2006 6.398 6.458 6.346 6.356 32,526 -0.03(-0.51%)
Dec 05, 2006 6.458 6.458 6.388 6.388 196,952 -0.07(-1.15%)
Dec 04, 2006 6.481 6.528 6.398 6.463 188,371 +0.08(+1.24%)
Dec 01, 2006 6.416 6.528 6.044 6.384 539,380 +0.01(+0.22%)
Nov 30, 2006 6.593 6.598 6.323 6.370 336,485 -0.22(-3.39%)
Nov 29, 2006 6.500 6.598 6.416 6.593 398,560 +0.14(+2.09%)
Nov 28, 2006 6.034 6.542 6.034 6.458 363,535 +0.35(+5.73%)
Nov 27, 2006 6.141 6.239 5.950 6.108 281,972 -0.02(-0.30%)
Nov 24, 2006 6.006 6.272 6.006 6.127 127,008 +0.15(+2.58%)
Nov 22, 2006 6.076 6.244 5.959 5.973 156,559 +0.03(+0.47%)
Nov 21, 2006 6.025 6.071 5.945 5.945 157,451 -0.09(-1.47%)
Nov 20, 2006 5.992 6.197 5.992 6.034 595,871 -0.03(-0.46%)
Nov 17, 2006 5.959 6.160 5.945 6.062 672,630 +0.12(+1.96%)
Nov 16, 2006 5.712 6.024 5.712 5.945 5,490,676 +0.33(+5.81%)
Nov 15, 2006 5.320 5.712 5.320 5.619 65,360 +0.25(+4.69%)
Nov 14, 2006 5.204 5.372 5.185 5.367 95,526 +0.12(+2.31%)
Nov 13, 2006 5.358 5.530 5.208 5.246 150,429 -0.12(-2.17%)
Nov 10, 2006 5.665 5.683 5.264 5.362 66,966 -0.30(-5.35%)
Nov 09, 2006 5.670 5.712 5.526 5.665 30,064 +0.02(+0.33%)
Nov 08, 2006 5.502 5.651 5.400 5.647 60,582 +0.17(+3.06%)
Nov 07, 2006 5.597 5.597 5.367 5.479 18,979 -0.12(-2.08%)
Nov 06, 2006 5.726 5.819 5.595 5.595 7,291 -0.00(-0.08%)
Nov 03, 2006 5.693 5.829 5.572 5.600 8,355 -0.20(-3.38%)
Nov 02, 2006 5.595 5.824 5.572 5.796 21,175 +0.18(+3.24%)
Nov 01, 2006 5.875 6.015 5.614 5.614 132,381 -0.20(-3.37%)
Oct 31, 2006 5.829 6.202 5.689 5.810 74,176 +0.03(+0.48%)
Oct 30, 2006 5.693 5.782 5.595 5.782 30,573 +0.09(+1.64%)
Oct 27, 2006 5.418 5.689 5.418 5.689 24,270 +0.27(+4.99%)
Oct 26, 2006 5.432 5.432 5.264 5.418 16,989 +0.06(+1.04%)
Oct 25, 2006 5.270 5.362 5.270 5.362 7,729 +0.00(+0.00%)
Oct 24, 2006 5.288 5.362 5.129 5.362 94,239 +0.07(+1.41%)
Oct 23, 2006 5.432 5.432 5.269 5.288 12,884 -0.15(-2.74%)
Oct 20, 2006 5.530 5.664 5.400 5.437 35,194 -0.25(-4.43%)
Oct 19, 2006 5.759 5.782 5.595 5.689 42,293 -0.06(-1.05%)
Oct 18, 2006 5.805 5.992 5.749 5.749 27,227 -0.03(-0.56%)
Oct 17, 2006 5.642 5.782 5.591 5.782 38,070 +0.25(+4.55%)
Oct 16, 2006 5.423 5.600 5.400 5.530 92,987 +0.13(+2.33%)
Oct 13, 2006 5.176 5.414 5.176 5.404 23,571 +0.11(+2.11%)
Oct 12, 2006 5.208 5.316 5.111 5.292 171,959 +0.07(+1.43%)
Oct 11, 2006 4.803 5.353 4.803 5.218 103,085 +0.35(+7.29%)
Oct 10, 2006 4.891 4.952 4.803 4.863 28,490 -0.06(-1.23%)
Oct 09, 2006 5.073 5.097 4.849 4.924 38,707 -0.11(-2.22%)
Oct 06, 2006 5.083 5.246 4.919 5.036 59,589 -0.03(-0.55%)
Oct 05, 2006 4.509 5.330 4.509 5.064 160,964 +0.59(+13.24%)
Oct 04, 2006 4.453 4.490 4.397 4.472 13,914 +0.01(+0.21%)
Oct 03, 2006 4.476 4.490 4.402 4.462 17,285 +0.02(+0.42%)
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.