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

Amerisafe Inc (NQ: AMSF )

42.74 +0.02 (+0.06%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 18, 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 (%)
Apr 30, 2009 7.251 7.461 7.074 7.162 455,233 -0.18(-2.41%)
Apr 29, 2009 7.008 7.440 6.957 7.339 380,728 +0.41(+5.92%)
Apr 28, 2009 6.780 7.148 6.780 6.929 309,519 +0.05(+0.68%)
Apr 27, 2009 6.757 6.994 6.705 6.882 376,177 +0.01(+0.14%)
Apr 24, 2009 6.831 7.004 6.649 6.873 437,229 +0.02(+0.34%)
Apr 23, 2009 7.255 7.265 6.664 6.850 530,724 -0.38(-5.23%)
Apr 22, 2009 7.437 7.656 7.195 7.228 275,167 -0.35(-4.62%)
Apr 21, 2009 6.994 7.703 6.677 7.577 443,646 +0.52(+7.40%)
Apr 20, 2009 7.433 7.694 7.032 7.055 210,714 -0.57(-7.46%)
Apr 17, 2009 7.992 7.992 7.577 7.624 235,198 -0.34(-4.27%)
Apr 16, 2009 7.927 8.221 7.656 7.964 185,112 +0.09(+1.12%)
Apr 15, 2009 7.605 7.880 7.540 7.876 173,123 +0.24(+3.11%)
Apr 14, 2009 8.016 8.113 7.577 7.638 202,200 -0.51(-6.29%)
Apr 13, 2009 8.071 8.235 7.969 8.151 177,651 -0.05(-0.57%)
Apr 09, 2009 7.871 8.197 7.796 8.197 236,710 +0.43(+5.59%)
Apr 08, 2009 7.717 7.778 7.563 7.764 275,759 +0.08(+1.03%)
Apr 07, 2009 7.754 7.862 7.675 7.684 168,111 -0.16(-2.02%)
Apr 06, 2009 7.754 7.862 7.596 7.843 177,318 -0.00(-0.06%)
Apr 03, 2009 7.601 7.885 7.428 7.848 247,620 +0.25(+3.25%)
Apr 02, 2009 7.661 7.787 7.512 7.601 272,619 +0.09(+1.18%)
Apr 01, 2009 7.036 7.531 7.036 7.512 238,342 +0.37(+5.16%)
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%)
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.