Skip to main content

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

Historical Prices

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.