Skip to main content

Amerisafe Inc (NQ: AMSF )

43.55 +0.88 (+2.06%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.54 22.89 22.27 22.36 223,746 -0.46(-2.00%)
Apr 29, 2015 23.04 23.05 22.70 22.82 125,391 -0.19(-0.84%)
Apr 28, 2015 22.43 23.07 22.43 23.01 99,286 +0.67(+2.99%)
Apr 27, 2015 22.76 23.10 22.26 22.34 86,029 -0.46(-2.00%)
Apr 24, 2015 22.71 22.95 22.61 22.80 93,753 +0.07(+0.33%)
Apr 23, 2015 22.60 22.88 21.83 22.72 65,153 +0.13(+0.57%)
Apr 22, 2015 22.35 22.65 22.09 22.59 97,199 +0.25(+1.11%)
Apr 21, 2015 22.82 22.82 22.31 22.35 97,898 -0.44(-1.93%)
Apr 20, 2015 22.33 22.94 22.17 22.79 134,823 +0.61(+2.77%)
Apr 17, 2015 22.61 22.74 21.95 22.17 176,897 -0.62(-2.71%)
Apr 16, 2015 22.75 23.07 22.59 22.79 194,734 -0.08(-0.35%)
Apr 15, 2015 22.72 23.08 22.72 22.87 129,350 +0.18(+0.81%)
Apr 14, 2015 22.94 23.09 22.68 22.69 162,962 -0.18(-0.78%)
Apr 13, 2015 22.58 23.02 22.55 22.87 69,154 +0.25(+1.12%)
Apr 10, 2015 22.91 22.97 22.55 22.61 60,177 -0.20(-0.89%)
Apr 09, 2015 22.97 23.20 22.57 22.82 89,307 -0.07(-0.32%)
Apr 08, 2015 22.38 23.08 22.38 22.89 156,332 +0.42(+1.85%)
Apr 07, 2015 22.84 23.01 22.47 22.47 117,966 -0.31(-1.35%)
Apr 06, 2015 22.70 23.07 22.70 22.78 63,170 -0.07(-0.33%)
Apr 02, 2015 22.81 22.86 22.86 22.86 140,455 +0.10(+0.44%)
Apr 01, 2015 22.89 22.97 22.56 22.76 154,361 -0.13(-0.56%)
Mar 31, 2015 22.91 23.02 22.81 22.89 304,236 -0.02(-0.11%)
Mar 30, 2015 22.34 23.17 22.20 22.91 283,043 +0.61(+2.73%)
Mar 27, 2015 21.75 22.35 21.72 22.30 227,527 +0.53(+2.43%)
Mar 26, 2015 21.64 21.85 21.49 21.77 151,162 +0.21(+0.96%)
Mar 25, 2015 21.48 21.67 21.13 21.56 181,102 +0.18(+0.83%)
Mar 24, 2015 21.18 21.45 21.15 21.39 115,294 +0.15(+0.72%)
Mar 23, 2015 20.85 21.41 20.74 21.23 129,879 +0.29(+1.37%)
Mar 20, 2015 20.78 21.10 20.59 20.95 395,498 +0.16(+0.79%)
Mar 19, 2015 20.60 20.86 20.60 20.78 106,827 +0.07(+0.33%)
Mar 18, 2015 20.77 20.78 20.54 20.71 123,885 -0.06(-0.29%)
Mar 17, 2015 20.25 20.88 20.21 20.77 444,591 +0.42(+2.04%)
Mar 16, 2015 20.15 20.59 19.94 20.36 235,542 +0.39(+1.93%)
Mar 13, 2015 20.09 20.18 19.83 19.97 165,296 -0.07(-0.37%)
Mar 12, 2015 20.01 20.16 19.79 20.05 280,167 +0.21(+1.07%)
Mar 11, 2015 19.75 19.92 19.60 19.83 177,600 +0.06(+0.33%)
Mar 10, 2015 19.72 19.96 19.52 19.77 168,923 -0.10(-0.52%)
Mar 09, 2015 19.92 20.03 19.73 19.87 177,664 +0.03(+0.15%)
Mar 06, 2015 19.90 20.20 19.72 19.84 184,525 -0.18(-0.91%)
Mar 05, 2015 19.95 20.57 19.87 20.02 127,219 +0.05(+0.27%)
Mar 04, 2015 20.20 20.31 19.93 19.97 82,843 -0.37(-1.84%)
Mar 03, 2015 20.37 20.59 20.27 20.34 118,496 -0.15(-0.72%)
Mar 02, 2015 20.54 21.03 20.22 20.49 164,112 +0.01(+0.07%)
Feb 27, 2015 21.28 21.63 20.39 20.48 197,980 -0.80(-3.78%)
Feb 26, 2015 21.13 21.65 21.11 21.28 190,746 +0.06(+0.30%)
Feb 25, 2015 21.15 21.44 21.08 21.22 122,975 -0.01(-0.05%)
Feb 24, 2015 21.30 21.48 21.19 21.23 134,181 -0.07(-0.32%)
Feb 23, 2015 21.03 21.38 20.95 21.30 104,832 +0.13(+0.61%)
Feb 20, 2015 21.53 21.74 21.00 21.17 78,201 -0.33(-1.54%)
Feb 19, 2015 21.47 21.73 21.25 21.50 109,177 -0.02(-0.11%)
Feb 18, 2015 21.20 21.57 21.08 21.52 63,699 +0.18(+0.85%)
Feb 17, 2015 21.59 21.59 21.15 21.34 81,041 -0.20(-0.94%)
Feb 13, 2015 21.70 21.54 21.54 21.54 73,635 -0.09(-0.41%)
Feb 12, 2015 21.74 21.81 21.30 21.63 92,119 +0.11(+0.53%)
Feb 11, 2015 21.55 21.78 21.36 21.52 76,741 +0.00(+0.02%)
Feb 10, 2015 22.05 22.23 21.41 21.51 95,127 -0.51(-2.31%)
Feb 09, 2015 22.11 22.39 21.72 22.02 178,567 -0.06(-0.29%)
Feb 06, 2015 21.82 22.21 21.77 22.08 114,484 +0.36(+1.68%)
Feb 05, 2015 21.59 21.90 21.52 21.72 246,547 +0.31(+1.43%)
Feb 04, 2015 21.02 21.62 21.00 21.41 184,217 +0.42(+2.00%)
Feb 03, 2015 20.83 21.35 20.83 21.00 91,032 +0.30(+1.43%)
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.