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

Amerisafe Inc (NQ: AMSF )

47.12 -0.28 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2009 7.314 7.526 7.136 7.225 451,270 -0.18(-2.41%)
Apr 29, 2009 7.070 7.505 7.018 7.404 377,413 +0.41(+5.92%)
Apr 28, 2009 6.839 7.211 6.839 6.990 306,824 +0.05(+0.68%)
Apr 27, 2009 6.816 7.056 6.764 6.943 372,902 +0.01(+0.14%)
Apr 24, 2009 6.891 7.065 6.708 6.933 433,423 +0.02(+0.34%)
Apr 23, 2009 7.319 7.329 6.723 6.910 526,104 -0.38(-5.23%)
Apr 22, 2009 7.503 7.724 7.258 7.291 272,771 -0.35(-4.62%)
Apr 21, 2009 7.056 7.771 6.736 7.644 439,783 +0.53(+7.40%)
Apr 20, 2009 7.498 7.761 7.093 7.117 208,879 -0.57(-7.46%)
Apr 17, 2009 8.062 8.062 7.644 7.691 233,151 -0.34(-4.27%)
Apr 16, 2009 7.997 8.293 7.724 8.034 183,500 +0.09(+1.13%)
Apr 15, 2009 7.672 7.950 7.606 7.945 171,616 +0.24(+3.11%)
Apr 14, 2009 8.086 8.185 7.644 7.705 200,439 -0.52(-6.29%)
Apr 13, 2009 8.142 8.307 8.039 8.222 176,104 -0.05(-0.57%)
Apr 09, 2009 7.940 8.269 7.865 8.269 234,650 +0.44(+5.59%)
Apr 08, 2009 7.785 7.846 7.630 7.832 273,358 +0.08(+1.03%)
Apr 07, 2009 7.823 7.931 7.743 7.752 166,648 -0.16(-2.02%)
Apr 06, 2009 7.823 7.931 7.663 7.912 175,774 -0.00(-0.06%)
Apr 03, 2009 7.667 7.954 7.493 7.917 245,464 +0.25(+3.25%)
Apr 02, 2009 7.728 7.855 7.578 7.667 270,246 +0.09(+1.18%)
Apr 01, 2009 7.098 7.597 7.098 7.578 236,267 +0.37(+5.16%)
Mar 31, 2009 7.220 7.423 7.096 7.206 337,527 +0.10(+1.39%)
Mar 30, 2009 7.136 7.178 6.917 7.108 264,517 -0.46(-6.09%)
Mar 26, 2009 7.296 7.569 7.239 7.569 345,820 +0.40(+5.58%)
Mar 25, 2009 7.112 7.249 6.764 7.169 274,370 +0.11(+1.60%)
Mar 24, 2009 7.305 7.564 7.013 7.056 168,395 -0.40(-5.30%)
Mar 23, 2009 7.042 7.451 6.882 7.451 238,882 +0.43(+6.10%)
Mar 20, 2009 7.343 7.380 7.013 7.023 278,894 -0.24(-3.37%)
Mar 19, 2009 7.409 7.503 7.253 7.267 215,990 -0.06(-0.83%)
Mar 18, 2009 7.084 7.357 6.844 7.329 568,633 +0.16(+2.30%)
Mar 17, 2009 6.868 7.164 6.797 7.164 293,448 +0.37(+5.47%)
Mar 16, 2009 7.230 7.230 6.529 6.792 337,359 -0.16(-2.37%)
Mar 13, 2009 7.192 7.319 6.830 6.957 296,964 -0.21(-2.95%)
Mar 12, 2009 6.604 7.225 6.421 7.169 261,704 +0.57(+8.62%)
Mar 11, 2009 6.736 7.032 6.552 6.600 322,403 -0.07(-1.06%)
Mar 10, 2009 6.501 6.854 6.437 6.670 330,139 +0.31(+4.80%)
Mar 09, 2009 6.444 6.581 6.338 6.364 265,256 -0.13(-1.96%)
Mar 06, 2009 6.407 6.595 6.308 6.491 202,614 +0.14(+2.22%)
Mar 05, 2009 6.374 6.609 6.266 6.350 453,332 -0.16(-2.46%)
Mar 04, 2009 6.378 6.576 6.308 6.510 380,064 +0.27(+4.37%)
Mar 02, 2009 6.694 6.694 6.209 6.237 459,867 -0.58(-8.55%)
Feb 27, 2009 6.520 7.070 6.520 6.821 570,636 +0.22(+3.28%)
Feb 26, 2009 6.661 6.844 6.482 6.604 339,819 +0.07(+1.08%)
Feb 25, 2009 7.037 7.093 6.468 6.534 471,738 -0.46(-6.53%)
Feb 24, 2009 7.075 7.230 6.863 6.990 1,030,012 -0.29(-3.94%)
Feb 23, 2009 7.291 7.912 7.169 7.277 384,014 -0.40(-5.27%)
Feb 20, 2009 7.724 7.874 7.216 7.681 535,282 -0.20(-2.51%)
Feb 19, 2009 7.898 7.982 7.775 7.879 229,717 +0.10(+1.27%)
Feb 18, 2009 7.775 7.959 7.489 7.780 349,491 -0.09(-1.19%)
Feb 17, 2009 8.067 8.180 7.672 7.874 278,773 -0.32(-3.96%)
Feb 13, 2009 8.392 8.542 8.171 8.199 230,136 -0.21(-2.46%)
Feb 12, 2009 8.185 8.472 8.175 8.406 238,417 -0.10(-1.16%)
Feb 11, 2009 8.133 8.533 8.133 8.505 169,833 +0.41(+5.12%)
Feb 10, 2009 8.467 8.716 8.086 8.091 302,109 -0.48(-5.60%)
Feb 09, 2009 8.472 8.697 8.378 8.570 709,615 -0.94(-9.85%)
Feb 06, 2009 9.078 9.554 9.055 9.506 392,131 +0.39(+4.28%)
Feb 05, 2009 8.928 9.215 8.886 9.116 195,244 +0.15(+1.68%)
Feb 04, 2009 8.824 9.031 8.792 8.966 161,380 +0.12(+1.33%)
Feb 03, 2009 8.914 8.966 8.702 8.848 128,671 +0.00(+0.05%)
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.