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

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
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 (%)
Apr 30, 2007 9.232 9.539 9.232 9.390 471,181 +0.16(+1.77%)
Apr 27, 2007 9.246 9.260 9.092 9.227 272,890 -0.02(-0.20%)
Apr 26, 2007 8.910 9.329 8.910 9.246 519,480 +0.34(+3.82%)
Apr 25, 2007 8.914 8.980 8.877 8.905 755,640 +0.02(+0.21%)
Apr 24, 2007 8.914 8.970 8.835 8.886 745,380 -0.08(-0.88%)
Apr 23, 2007 8.910 9.022 8.886 8.966 485,413 +0.08(+0.89%)
Apr 20, 2007 8.966 8.994 8.826 8.886 912,505 +0.00(+0.00%)
Apr 19, 2007 8.770 8.947 8.709 8.886 710,475 +0.12(+1.33%)
Apr 18, 2007 8.569 8.863 8.336 8.770 1,320,245 +0.18(+2.12%)
Apr 17, 2007 8.625 8.700 8.471 8.588 262,549 -0.06(-0.70%)
Apr 16, 2007 8.373 8.807 8.373 8.648 556,871 +0.23(+2.71%)
Apr 13, 2007 8.476 8.495 8.313 8.420 456,955 -0.08(-0.93%)
Apr 12, 2007 8.481 8.537 8.429 8.499 368,216 +0.03(+0.33%)
Apr 11, 2007 8.369 8.495 8.369 8.471 433,456 +0.11(+1.28%)
Apr 10, 2007 8.397 8.429 8.327 8.364 467,308 -0.00(-0.06%)
Apr 09, 2007 8.401 8.513 8.327 8.369 251,052 -0.00(-0.06%)
Apr 05, 2007 8.359 8.527 8.299 8.373 686,395 -0.01(-0.17%)
Apr 04, 2007 8.565 8.588 8.308 8.387 778,507 -0.15(-1.75%)
Apr 03, 2007 8.499 8.658 8.462 8.537 502,094 +0.00(+0.00%)
Apr 02, 2007 8.868 8.868 8.383 8.537 762,853 -0.26(-2.92%)
Mar 30, 2007 9.003 9.045 8.718 8.793 441,454 -0.19(-2.08%)
Mar 29, 2007 8.956 8.998 8.914 8.980 1,408,040 +0.07(+0.79%)
Mar 28, 2007 8.746 8.994 8.718 8.910 502,021 +0.10(+1.17%)
Mar 27, 2007 8.816 8.854 8.737 8.807 471,938 -0.02(-0.21%)
Mar 26, 2007 8.746 8.849 8.709 8.826 456,186 +0.10(+1.12%)
Mar 23, 2007 8.770 8.779 8.700 8.728 389,346 +0.00(+0.05%)
Mar 22, 2007 8.653 8.737 8.579 8.723 475,597 +0.11(+1.30%)
Mar 21, 2007 8.537 8.835 8.523 8.611 719,095 +0.09(+1.04%)
Mar 20, 2007 8.457 8.555 8.439 8.523 188,839 +0.08(+1.00%)
Mar 19, 2007 8.546 8.546 8.429 8.439 220,639 -0.02(-0.28%)
Mar 16, 2007 8.476 8.499 8.434 8.462 148,312 +0.02(+0.22%)
Mar 15, 2007 8.173 8.534 8.173 8.443 457,513 +0.28(+3.49%)
Mar 14, 2007 8.238 8.243 7.963 8.159 382,354 -0.13(-1.58%)
Mar 13, 2007 8.509 8.490 8.257 8.289 231,160 -0.22(-2.58%)
Mar 12, 2007 8.546 8.574 8.443 8.509 816,011 +0.07(+0.77%)
Mar 09, 2007 8.560 8.579 8.350 8.443 285,292 -0.07(-0.82%)
Mar 08, 2007 8.252 8.513 8.247 8.513 570,818 +0.28(+3.46%)
Mar 07, 2007 7.879 8.317 7.813 8.229 1,069,671 +0.30(+3.76%)
Mar 06, 2007 7.813 8.023 7.636 7.930 1,697,643 -0.29(-3.57%)
Mar 05, 2007 8.285 8.341 8.051 8.224 563,306 -0.01(-0.11%)
Mar 02, 2007 8.098 8.355 8.042 8.233 503,929 +0.04(+0.51%)
Mar 01, 2007 8.280 8.350 7.888 8.191 869,371 -0.43(-4.98%)
Feb 28, 2007 7.930 8.620 7.716 8.620 1,562,736 +1.02(+13.37%)
Feb 27, 2007 7.813 7.851 7.314 7.604 1,216,223 -0.20(-2.51%)
Feb 26, 2007 7.953 7.991 7.790 7.799 348,487 -0.14(-1.76%)
Feb 23, 2007 8.019 8.117 7.930 7.939 312,849 -0.11(-1.33%)
Feb 22, 2007 7.967 8.121 7.893 8.047 548,068 +0.08(+1.00%)
Feb 21, 2007 7.893 8.126 7.865 7.967 501,530 +0.27(+3.52%)
Feb 20, 2007 8.070 8.168 7.445 7.697 1,984,669 -0.35(-4.40%)
Feb 16, 2007 7.860 8.280 7.860 8.051 458,104 +0.21(+2.62%)
Feb 15, 2007 7.860 7.883 7.795 7.846 306,528 -0.01(-0.12%)
Feb 14, 2007 7.562 8.033 7.562 7.855 781,444 +0.33(+4.40%)
Feb 13, 2007 7.501 7.613 7.492 7.524 300,349 +0.06(+0.81%)
Feb 12, 2007 7.478 7.534 7.380 7.464 677,728 +0.00(+0.00%)
Feb 09, 2007 7.650 7.678 7.310 7.464 709,890 -0.19(-2.44%)
Feb 08, 2007 7.748 7.790 7.576 7.650 642,032 -0.14(-1.74%)
Feb 07, 2007 7.930 7.930 7.762 7.785 507,588 -0.13(-1.59%)
Feb 06, 2007 7.921 7.939 7.799 7.911 1,081,174 +0.27(+3.48%)
Feb 05, 2007 8.005 8.117 7.646 7.646 888,791 -0.33(-4.15%)
Feb 02, 2007 8.061 8.159 7.930 7.977 294,741 -0.09(-1.16%)
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.