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

Amerisafe Inc (NQ: AMSF )

42.67 -0.05 (-0.12%)
Streaming Delayed Price Updated: 4:00 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 7.254 7.464 7.076 7.165 455,052 -0.18(-2.41%)
Apr 29, 2009 7.011 7.443 6.960 7.342 380,576 +0.41(+5.92%)
Apr 28, 2009 6.783 7.151 6.783 6.932 309,396 +0.05(+0.68%)
Apr 27, 2009 6.759 6.997 6.708 6.885 376,027 +0.01(+0.14%)
Apr 24, 2009 6.834 7.006 6.652 6.876 437,055 +0.02(+0.34%)
Apr 23, 2009 7.258 7.268 6.667 6.853 530,513 -0.38(-5.23%)
Apr 22, 2009 7.440 7.660 7.198 7.230 275,058 -0.35(-4.62%)
Apr 21, 2009 6.997 7.706 6.680 7.580 443,469 +0.52(+7.40%)
Apr 20, 2009 7.436 7.697 7.034 7.058 210,630 -0.57(-7.46%)
Apr 17, 2009 7.995 7.995 7.580 7.627 235,105 -0.34(-4.27%)
Apr 16, 2009 7.930 8.224 7.660 7.967 185,038 +0.09(+1.12%)
Apr 15, 2009 7.608 7.883 7.543 7.879 173,054 +0.24(+3.11%)
Apr 14, 2009 8.019 8.117 7.580 7.641 202,119 -0.51(-6.29%)
Apr 13, 2009 8.075 8.238 7.972 8.154 177,580 -0.05(-0.57%)
Apr 09, 2009 7.874 8.201 7.799 8.201 236,616 +0.43(+5.59%)
Apr 08, 2009 7.720 7.781 7.566 7.767 275,649 +0.08(+1.03%)
Apr 07, 2009 7.758 7.865 7.678 7.688 168,045 -0.16(-2.02%)
Apr 06, 2009 7.758 7.865 7.599 7.846 177,248 -0.00(-0.06%)
Apr 03, 2009 7.604 7.888 7.431 7.851 247,521 +0.25(+3.25%)
Apr 02, 2009 7.664 7.790 7.515 7.604 272,511 +0.09(+1.18%)
Apr 01, 2009 7.039 7.534 7.039 7.515 238,248 +0.37(+5.16%)
Mar 31, 2009 7.160 7.361 7.037 7.146 340,356 +0.10(+1.39%)
Mar 30, 2009 7.076 7.118 6.860 7.048 266,733 -0.46(-6.09%)
Mar 26, 2009 7.235 7.506 7.179 7.506 348,718 +0.40(+5.58%)
Mar 25, 2009 7.053 7.188 6.708 7.109 276,670 +0.11(+1.60%)
Mar 24, 2009 7.244 7.501 6.955 6.997 169,807 -0.39(-5.30%)
Mar 23, 2009 6.983 7.389 6.825 7.389 240,884 +0.42(+6.10%)
Mar 20, 2009 7.282 7.319 6.955 6.964 281,232 -0.24(-3.37%)
Mar 19, 2009 7.347 7.440 7.193 7.207 217,801 -0.06(-0.83%)
Mar 18, 2009 7.025 7.296 6.787 7.268 573,399 +0.16(+2.30%)
Mar 17, 2009 6.811 7.104 6.741 7.104 295,908 +0.37(+5.47%)
Mar 16, 2009 7.170 7.170 6.475 6.736 340,186 -0.16(-2.37%)
Mar 13, 2009 7.132 7.258 6.773 6.899 299,453 -0.21(-2.95%)
Mar 12, 2009 6.549 7.165 6.367 7.109 263,897 +0.56(+8.62%)
Mar 11, 2009 6.680 6.974 6.498 6.545 325,105 -0.07(-1.06%)
Mar 10, 2009 6.447 6.797 6.384 6.615 332,906 +0.30(+4.80%)
Mar 09, 2009 6.391 6.526 6.286 6.311 267,479 -0.13(-1.96%)
Mar 06, 2009 6.353 6.540 6.255 6.437 204,312 +0.14(+2.22%)
Mar 05, 2009 6.321 6.554 6.213 6.297 457,131 -0.16(-2.46%)
Mar 04, 2009 6.325 6.521 6.255 6.456 383,250 +0.27(+4.37%)
Mar 02, 2009 6.638 6.638 6.157 6.185 463,721 -0.58(-8.55%)
Feb 27, 2009 6.465 7.011 6.465 6.764 575,418 +0.21(+3.28%)
Feb 26, 2009 6.605 6.787 6.428 6.549 342,667 +0.07(+1.08%)
Feb 25, 2009 6.978 7.034 6.414 6.479 475,692 -0.45(-6.53%)
Feb 24, 2009 7.016 7.170 6.806 6.932 1,038,644 -0.28(-3.94%)
Feb 23, 2009 7.230 7.846 7.109 7.216 387,233 -0.40(-5.27%)
Feb 20, 2009 7.660 7.809 7.156 7.618 539,768 -0.20(-2.51%)
Feb 19, 2009 7.832 7.916 7.711 7.813 231,643 +0.10(+1.27%)
Feb 18, 2009 7.711 7.893 7.426 7.716 352,421 -0.09(-1.19%)
Feb 17, 2009 8.000 8.112 7.608 7.809 281,109 -0.32(-3.96%)
Feb 13, 2009 8.322 8.471 8.103 8.131 232,065 -0.21(-2.46%)
Feb 12, 2009 8.117 8.401 8.107 8.336 240,415 -0.10(-1.16%)
Feb 11, 2009 8.065 8.462 8.065 8.434 171,256 +0.41(+5.12%)
Feb 10, 2009 8.397 8.644 8.019 8.023 304,641 -0.48(-5.60%)
Feb 09, 2009 8.401 8.625 8.308 8.499 715,562 -0.93(-9.85%)
Feb 06, 2009 9.003 9.474 8.980 9.427 395,417 +0.39(+4.28%)
Feb 05, 2009 8.854 9.138 8.812 9.040 196,880 +0.15(+1.68%)
Feb 04, 2009 8.751 8.956 8.718 8.891 162,732 +0.12(+1.33%)
Feb 03, 2009 8.840 8.891 8.630 8.774 129,749 +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.