Skip to main content

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

Historical Prices

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.