Skip to main content

Amerisafe Inc (NQ: AMSF )

42.72 +0.40 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.56 12.84 12.56 12.66 200,748 +0.03(+0.22%)
Sep 27, 2012 12.55 12.65 12.44 12.63 163,316 +0.08(+0.63%)
Sep 26, 2012 12.43 12.56 12.38 12.55 137,017 +0.18(+1.43%)
Sep 25, 2012 12.52 12.62 12.34 12.37 158,851 -0.13(-1.01%)
Sep 24, 2012 12.36 12.59 12.36 12.50 164,747 +0.14(+1.17%)
Sep 21, 2012 12.39 12.39 12.29 12.35 179,508 +0.08(+0.68%)
Sep 20, 2012 12.29 12.31 12.13 12.27 64,150 -0.08(-0.68%)
Sep 19, 2012 12.40 12.46 12.30 12.35 84,117 -0.06(-0.45%)
Sep 18, 2012 12.31 12.44 12.24 12.41 145,876 +0.07(+0.57%)
Sep 17, 2012 12.48 12.52 12.30 12.34 98,475 -0.14(-1.12%)
Sep 14, 2012 12.46 12.69 12.21 12.48 253,307 +0.08(+0.68%)
Sep 13, 2012 12.04 12.62 12.04 12.39 179,615 +0.33(+2.70%)
Sep 12, 2012 11.91 12.07 11.86 12.07 51,944 +0.16(+1.37%)
Sep 11, 2012 11.90 11.98 11.81 11.90 91,631 +0.05(+0.43%)
Sep 10, 2012 11.71 11.89 11.65 11.85 61,701 +0.17(+1.48%)
Sep 07, 2012 11.80 11.80 11.64 11.68 113,156 -0.07(-0.56%)
Sep 06, 2012 11.89 12.18 11.70 11.75 216,809 -0.05(-0.43%)
Sep 05, 2012 11.84 11.88 11.73 11.80 177,258 +0.00(+0.04%)
Sep 04, 2012 11.70 11.86 11.55 11.79 146,134 +0.07(+0.60%)
Aug 31, 2012 11.89 11.89 11.66 11.72 122,545 -0.07(-0.55%)
Aug 30, 2012 11.97 12.02 11.79 11.79 141,980 -0.20(-1.67%)
Aug 29, 2012 11.96 12.06 11.87 11.99 44,281 +0.11(+0.90%)
Aug 27, 2012 11.89 11.97 11.81 11.88 21,426 +0.04(+0.31%)
Aug 24, 2012 11.62 11.89 11.60 11.84 48,645 +0.17(+1.44%)
Aug 23, 2012 11.81 11.94 11.66 11.68 95,438 -0.16(-1.38%)
Aug 22, 2012 11.99 12.03 11.42 11.84 34,345 -0.14(-1.17%)
Aug 21, 2012 12.14 12.20 11.90 11.98 98,756 -0.03(-0.23%)
Aug 20, 2012 11.89 12.08 11.82 12.01 49,149 +0.05(+0.43%)
Aug 17, 2012 11.51 12.00 11.51 11.96 103,435 +0.38(+3.30%)
Aug 16, 2012 11.41 11.61 11.34 11.57 110,709 +0.20(+1.72%)
Aug 15, 2012 11.28 11.45 11.28 11.38 129,164 +0.02(+0.16%)
Aug 14, 2012 11.49 11.55 11.27 11.36 97,917 -0.12(-1.02%)
Aug 13, 2012 11.63 11.63 11.38 11.48 111,479 -0.15(-1.32%)
Aug 10, 2012 11.93 11.93 11.63 11.63 63,625 -0.28(-2.31%)
Aug 09, 2012 12.03 12.24 11.89 11.90 50,103 -0.18(-1.51%)
Aug 08, 2012 11.91 12.19 11.91 12.09 134,519 +0.08(+0.70%)
Aug 07, 2012 11.82 12.10 11.73 12.00 152,068 +0.19(+1.58%)
Aug 06, 2012 11.68 11.86 11.68 11.82 134,401 +0.14(+1.20%)
Aug 03, 2012 11.48 11.75 11.17 11.68 96,688 +0.30(+2.67%)
Aug 02, 2012 11.38 11.54 11.27 11.37 96,557 -0.07(-0.57%)
Aug 01, 2012 11.71 11.71 11.42 11.44 181,935 -0.20(-1.74%)
Jul 31, 2012 11.68 12.08 11.62 11.64 210,997 -0.63(-5.11%)
Jul 30, 2012 12.55 12.73 12.27 12.27 46,408 -0.25(-2.01%)
Jul 27, 2012 11.99 12.55 11.96 12.52 110,525 +0.53(+4.39%)
Jul 26, 2012 12.13 12.23 11.98 11.99 44,354 -0.07(-0.58%)
Jul 25, 2012 12.12 12.37 12.01 12.06 36,603 -0.04(-0.35%)
Jul 24, 2012 12.05 12.17 11.95 12.10 64,556 +0.05(+0.43%)
Jul 23, 2012 12.06 12.17 11.93 12.05 50,344 -0.19(-1.52%)
Jul 20, 2012 12.42 12.42 11.90 12.24 90,190 -0.30(-2.38%)
Jul 19, 2012 12.83 12.93 12.52 12.54 57,886 -0.31(-2.40%)
Jul 18, 2012 12.67 12.91 12.67 12.85 40,712 +0.12(+0.92%)
Jul 17, 2012 12.74 12.82 12.60 12.73 42,428 +0.03(+0.22%)
Jul 16, 2012 12.87 13.05 11.94 12.70 65,549 -0.25(-1.91%)
Jul 13, 2012 12.86 13.09 12.86 12.95 69,229 +0.08(+0.65%)
Jul 12, 2012 12.75 12.90 12.64 12.87 68,187 +0.00(+0.00%)
Jul 11, 2012 12.91 12.96 12.85 12.87 99,909 -0.06(-0.47%)
Jul 10, 2012 12.87 12.94 12.79 12.93 61,041 +0.07(+0.54%)
Jul 09, 2012 12.84 12.93 12.84 12.86 76,450 -0.04(-0.33%)
Jul 06, 2012 12.80 12.97 12.77 12.90 41,845 -0.03(-0.25%)
Jul 05, 2012 12.93 13.02 12.89 12.93 53,314 -0.08(-0.61%)
Jul 03, 2012 12.90 13.06 12.90 13.01 59,741 +0.04(+0.32%)
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.