Skip to main content

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

Historical Prices

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.