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

Amerisafe Inc (NQ: AMSF )

43.89 +0.23 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 8.401 8.527 8.177 8.187 130,435 -0.19(-2.23%)
Jun 29, 2010 8.439 8.555 8.303 8.373 197,523 -0.27(-3.13%)
Jun 25, 2010 8.271 8.700 8.271 8.644 499,749 +0.00(+0.05%)
Jun 24, 2010 8.751 8.802 8.606 8.639 209,918 -0.14(-1.54%)
Jun 23, 2010 8.653 8.802 8.630 8.774 443,497 +0.14(+1.62%)
Jun 22, 2010 8.569 8.779 8.565 8.634 302,776 +0.05(+0.60%)
Jun 21, 2010 8.644 8.686 8.555 8.583 262,744 +0.06(+0.66%)
Jun 18, 2010 8.532 8.653 8.355 8.527 444,704 +0.00(+0.00%)
Jun 17, 2010 8.392 8.537 8.378 8.527 140,453 +0.14(+1.73%)
Jun 16, 2010 8.243 8.397 8.243 8.383 167,504 +0.10(+1.24%)
Jun 15, 2010 8.163 8.294 8.093 8.280 252,756 +0.18(+2.19%)
Jun 14, 2010 8.051 8.182 7.991 8.103 390,335 +0.09(+1.11%)
Jun 11, 2010 7.771 8.014 7.771 8.014 129,685 +0.14(+1.72%)
Jun 10, 2010 7.758 7.883 7.697 7.879 130,015 +0.18(+2.36%)
Jun 09, 2010 7.921 7.921 7.678 7.697 200,769 -0.21(-2.60%)
Jun 08, 2010 7.925 7.981 7.758 7.902 148,571 +0.02(+0.30%)
Jun 07, 2010 7.897 8.210 7.874 7.879 174,234 +0.03(+0.42%)
Jun 04, 2010 8.149 8.187 7.832 7.846 185,021 -0.41(-4.92%)
Jun 03, 2010 8.187 8.294 8.111 8.252 316,198 +0.09(+1.09%)
Jun 02, 2010 7.776 8.168 7.716 8.163 451,579 +0.46(+6.00%)
Jun 01, 2010 7.790 7.953 7.669 7.702 293,056 -0.18(-2.31%)
May 28, 2010 7.907 7.944 7.767 7.883 126,062 -0.02(-0.29%)
May 27, 2010 7.781 7.925 7.660 7.907 207,753 +0.23(+3.04%)
May 26, 2010 7.832 7.832 7.632 7.674 238,856 -0.13(-1.67%)
May 25, 2010 7.594 7.823 7.230 7.804 196,164 +0.05(+0.66%)
May 24, 2010 7.790 7.879 7.753 7.753 150,635 -0.07(-0.84%)
May 21, 2010 7.730 8.089 7.674 7.818 430,324 -0.03(-0.33%)
May 20, 2010 7.865 7.963 7.795 7.844 329,425 -0.10(-1.26%)
May 19, 2010 7.888 7.986 7.888 7.944 123,912 -0.03(-0.35%)
May 18, 2010 8.154 8.159 7.916 7.972 197,026 -0.13(-1.61%)
May 17, 2010 8.285 8.285 7.949 8.103 182,605 -0.12(-1.47%)
May 14, 2010 8.163 8.285 8.075 8.224 109,251 -0.01(-0.17%)
May 13, 2010 8.252 8.280 8.135 8.238 138,497 -0.06(-0.73%)
May 12, 2010 8.177 8.303 8.065 8.299 135,008 +0.12(+1.43%)
May 11, 2010 8.121 8.224 7.958 8.182 134,930 +0.09(+1.10%)
May 10, 2010 7.998 8.098 7.963 8.093 197,482 +0.22(+2.85%)
May 07, 2010 7.823 8.005 7.776 7.869 350,380 -0.01(-0.18%)
May 06, 2010 8.056 8.079 7.776 7.883 239,315 -0.24(-2.93%)
May 05, 2010 8.219 8.280 8.065 8.121 177,595 -0.09(-1.14%)
May 04, 2010 8.107 8.280 8.093 8.215 295,663 +0.03(+0.40%)
May 03, 2010 7.986 8.215 7.958 8.182 316,648 +0.24(+2.99%)
Apr 30, 2010 8.126 8.182 7.935 7.944 239,682 -0.21(-2.52%)
Apr 29, 2010 8.107 8.149 8.023 8.149 142,573 +0.10(+1.28%)
Apr 28, 2010 8.000 8.103 8.000 8.047 668,426 +0.07(+0.88%)
Apr 27, 2010 8.070 8.072 7.916 7.977 309,004 -0.10(-1.21%)
Apr 26, 2010 8.019 8.131 7.972 8.075 423,048 +0.02(+0.29%)
Apr 23, 2010 7.981 8.051 7.869 8.051 158,563 +0.07(+0.88%)
Apr 22, 2010 7.935 8.000 7.888 7.981 226,485 +0.02(+0.29%)
Apr 21, 2010 7.860 7.965 7.795 7.958 139,891 +0.12(+1.49%)
Apr 20, 2010 7.832 7.879 7.809 7.841 255,573 +0.04(+0.54%)
Apr 19, 2010 7.669 7.799 7.576 7.799 317,555 +0.09(+1.15%)
Apr 16, 2010 7.734 7.748 7.674 7.711 156,046 -0.02(-0.24%)
Apr 15, 2010 7.762 7.762 7.692 7.730 76,807 -0.01(-0.18%)
Apr 14, 2010 7.683 7.785 7.622 7.744 482,091 +0.07(+0.97%)
Apr 13, 2010 7.632 7.669 7.543 7.669 481,533 +0.07(+0.98%)
Apr 12, 2010 7.599 7.622 7.529 7.594 115,752 -0.02(-0.31%)
Apr 09, 2010 7.692 7.692 7.543 7.618 240,012 -0.06(-0.73%)
Apr 08, 2010 7.683 7.734 7.627 7.674 160,831 -0.01(-0.12%)
Apr 07, 2010 7.636 7.683 7.636 7.683 183,334 +0.02(+0.24%)
Apr 06, 2010 7.580 7.683 7.510 7.664 291,875 +0.06(+0.74%)
Apr 05, 2010 7.613 7.678 7.557 7.608 441,855 -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.