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 (%)
Jun 30, 2010 8.398 8.524 8.174 8.183 130,487 -0.19(-2.23%)
Jun 29, 2010 8.435 8.552 8.300 8.370 197,602 -0.27(-3.13%)
Jun 25, 2010 8.267 8.696 8.267 8.640 499,948 +0.00(+0.05%)
Jun 24, 2010 8.748 8.799 8.603 8.636 210,002 -0.14(-1.54%)
Jun 23, 2010 8.650 8.799 8.626 8.771 443,674 +0.14(+1.62%)
Jun 22, 2010 8.566 8.775 8.561 8.631 302,897 +0.05(+0.60%)
Jun 21, 2010 8.640 8.682 8.552 8.580 262,849 +0.06(+0.66%)
Jun 18, 2010 8.528 8.650 8.351 8.524 444,881 +0.00(+0.00%)
Jun 17, 2010 8.389 8.533 8.375 8.524 140,508 +0.14(+1.73%)
Jun 16, 2010 8.239 8.393 8.239 8.379 167,571 +0.10(+1.24%)
Jun 15, 2010 8.160 8.291 8.090 8.277 252,857 +0.18(+2.19%)
Jun 14, 2010 8.048 8.179 7.988 8.099 390,490 +0.09(+1.11%)
Jun 11, 2010 7.768 8.011 7.768 8.011 129,736 +0.14(+1.72%)
Jun 10, 2010 7.754 7.880 7.694 7.876 130,066 +0.18(+2.36%)
Jun 09, 2010 7.918 7.918 7.675 7.694 200,849 -0.21(-2.60%)
Jun 08, 2010 7.922 7.978 7.754 7.899 148,630 +0.02(+0.30%)
Jun 07, 2010 7.894 8.207 7.871 7.876 174,303 +0.03(+0.42%)
Jun 04, 2010 8.146 8.183 7.829 7.843 185,094 -0.41(-4.92%)
Jun 03, 2010 8.183 8.291 8.108 8.249 316,324 +0.09(+1.09%)
Jun 02, 2010 7.773 8.165 7.712 8.160 451,759 +0.46(+6.00%)
Jun 01, 2010 7.787 7.950 7.666 7.698 293,173 -0.18(-2.31%)
May 28, 2010 7.904 7.941 7.764 7.880 126,112 -0.02(-0.29%)
May 27, 2010 7.778 7.922 7.656 7.904 207,836 +0.23(+3.04%)
May 26, 2010 7.829 7.829 7.629 7.670 238,951 -0.13(-1.67%)
May 25, 2010 7.591 7.820 7.228 7.801 196,242 +0.05(+0.66%)
May 24, 2010 7.787 7.876 7.750 7.750 150,695 -0.07(-0.84%)
May 21, 2010 7.726 8.085 7.670 7.815 430,495 -0.03(-0.33%)
May 20, 2010 7.862 7.960 7.792 7.841 329,556 -0.10(-1.26%)
May 19, 2010 7.885 7.983 7.885 7.941 123,961 -0.03(-0.35%)
May 18, 2010 8.151 8.155 7.913 7.969 197,104 -0.13(-1.61%)
May 17, 2010 8.281 8.281 7.946 8.099 182,677 -0.12(-1.47%)
May 14, 2010 8.160 8.281 8.071 8.221 109,294 -0.01(-0.17%)
May 13, 2010 8.249 8.277 8.132 8.235 138,553 -0.06(-0.73%)
May 12, 2010 8.174 8.300 8.062 8.295 135,061 +0.12(+1.43%)
May 11, 2010 8.118 8.221 7.955 8.179 134,984 +0.09(+1.10%)
May 10, 2010 7.995 8.095 7.960 8.090 197,561 +0.22(+2.85%)
May 07, 2010 7.820 8.002 7.773 7.866 350,519 -0.01(-0.18%)
May 06, 2010 8.053 8.076 7.773 7.880 239,410 -0.24(-2.93%)
May 05, 2010 8.216 8.277 8.062 8.118 177,666 -0.09(-1.14%)
May 04, 2010 8.104 8.277 8.090 8.211 295,781 +0.03(+0.40%)
May 03, 2010 7.983 8.211 7.955 8.179 316,774 +0.24(+2.99%)
Apr 30, 2010 8.123 8.179 7.932 7.941 239,777 -0.21(-2.52%)
Apr 29, 2010 8.104 8.146 8.020 8.146 142,629 +0.10(+1.28%)
Apr 28, 2010 7.997 8.099 7.997 8.044 668,692 +0.07(+0.88%)
Apr 27, 2010 8.067 8.069 7.913 7.974 309,127 -0.10(-1.21%)
Apr 26, 2010 8.016 8.127 7.969 8.071 423,216 +0.02(+0.29%)
Apr 23, 2010 7.978 8.048 7.866 8.048 158,626 +0.07(+0.88%)
Apr 22, 2010 7.932 7.997 7.885 7.978 226,575 +0.02(+0.29%)
Apr 21, 2010 7.857 7.962 7.792 7.955 139,947 +0.12(+1.49%)
Apr 20, 2010 7.829 7.876 7.806 7.838 255,675 +0.04(+0.54%)
Apr 19, 2010 7.666 7.796 7.573 7.796 317,681 +0.09(+1.15%)
Apr 16, 2010 7.731 7.745 7.670 7.708 156,108 -0.02(-0.24%)
Apr 15, 2010 7.759 7.759 7.689 7.726 76,838 -0.01(-0.18%)
Apr 14, 2010 7.680 7.782 7.619 7.740 482,283 +0.07(+0.97%)
Apr 13, 2010 7.629 7.666 7.540 7.666 481,725 +0.07(+0.98%)
Apr 12, 2010 7.596 7.619 7.526 7.591 115,799 -0.02(-0.31%)
Apr 09, 2010 7.689 7.689 7.540 7.615 240,107 -0.06(-0.73%)
Apr 08, 2010 7.680 7.731 7.624 7.670 160,895 -0.01(-0.12%)
Apr 07, 2010 7.633 7.680 7.633 7.680 183,407 +0.02(+0.24%)
Apr 06, 2010 7.577 7.680 7.507 7.661 291,991 +0.06(+0.74%)
Apr 05, 2010 7.610 7.675 7.554 7.605 442,031 -0.00(-0.06%)
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.