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, 2004 1.365 1.398 1.341 1.341 37,826 -0.02(-1.72%)
Apr 29, 2004 1.398 1.435 1.365 1.365 20,188 -0.06(-3.97%)
Apr 28, 2004 1.506 1.506 1.388 1.421 111,566 -0.08(-5.62%)
Apr 27, 2004 1.412 1.506 1.412 1.506 52,276 +0.14(+10.34%)
Apr 26, 2004 1.388 1.402 1.365 1.365 45,688 -0.05(-3.33%)
Apr 23, 2004 1.388 1.435 1.388 1.412 71,827 +0.05(+3.45%)
Apr 22, 2004 1.322 1.421 1.322 1.365 14,875 -0.06(-3.97%)
Apr 21, 2004 1.412 1.421 1.318 1.421 33,151 -0.01(-0.98%)
Apr 20, 2004 1.388 1.435 1.388 1.435 12,537 +0.02(+1.67%)
Apr 19, 2004 1.388 1.482 1.388 1.412 16,788 +0.05(+3.45%)
Apr 16, 2004 1.412 1.412 1.365 1.365 28,050 -0.07(-4.92%)
Apr 15, 2004 1.365 1.435 1.365 1.435 27,200 +0.03(+2.01%)
Apr 14, 2004 1.388 1.412 1.341 1.407 91,165 +0.02(+1.36%)
Apr 13, 2004 1.435 1.473 1.318 1.388 144,504 -0.08(-5.45%)
Apr 12, 2004 1.671 1.671 1.435 1.468 128,141 -0.25(-14.52%)
Apr 08, 2004 1.576 1.718 1.506 1.718 96,690 +0.08(+4.58%)
Apr 07, 2004 1.656 1.656 1.482 1.642 98,815 -0.05(-3.06%)
Apr 06, 2004 1.694 1.694 1.694 1.694 5,950 +0.05(+2.86%)
Apr 05, 2004 1.751 1.765 1.633 1.647 52,064 -0.12(-6.67%)
Apr 02, 2004 1.901 1.901 1.765 1.765 125,379 -0.14(-7.18%)
Apr 01, 2004 1.882 1.962 1.882 1.901 237,582 -0.01(-0.74%)
Mar 31, 2004 1.878 2.071 1.878 1.915 249,058 +0.03(+1.75%)
Mar 30, 2004 1.718 1.906 1.718 1.882 322,798 +0.14(+8.11%)
Mar 29, 2004 1.623 1.835 1.623 1.741 482,815 +0.14(+8.82%)
Mar 26, 2004 1.412 1.647 1.412 1.600 311,747 +0.20(+14.09%)
Mar 25, 2004 1.412 1.482 1.388 1.402 69,489 +0.01(+1.02%)
Mar 24, 2004 1.459 1.463 1.388 1.388 48,026 -0.12(-7.81%)
Mar 23, 2004 1.529 1.529 1.506 1.506 6,375 -0.02(-1.54%)
Mar 22, 2004 1.421 1.529 1.365 1.529 55,251 +0.08(+5.52%)
Mar 19, 2004 1.468 1.468 1.365 1.449 15,938 -0.01(-0.65%)
Mar 18, 2004 1.294 1.482 1.294 1.459 19,550 +0.00(+0.00%)
Mar 17, 2004 1.379 1.459 1.365 1.459 38,676 +0.09(+6.90%)
Mar 16, 2004 1.360 1.379 1.294 1.365 54,826 -0.01(-1.02%)
Mar 15, 2004 1.412 1.412 1.365 1.379 50,576 -0.03(-2.33%)
Mar 12, 2004 1.435 1.511 1.412 1.412 48,876 +0.00(+0.00%)
Mar 11, 2004 1.463 1.496 1.412 1.412 43,563 -0.07(-4.46%)
Mar 10, 2004 1.449 1.482 1.440 1.478 33,151 +0.03(+1.95%)
Mar 09, 2004 1.365 1.449 1.365 1.449 35,276 +0.04(+2.67%)
Mar 08, 2004 1.271 1.435 1.271 1.412 38,251 +0.12(+9.49%)
Mar 05, 2004 1.336 1.388 1.266 1.289 197,843 -0.04(-3.18%)
Mar 04, 2004 1.459 1.459 1.313 1.332 151,729 -0.13(-8.71%)
Mar 03, 2004 1.435 1.482 1.365 1.459 74,802 +0.04(+2.65%)
Mar 02, 2004 1.482 1.511 1.322 1.421 145,142 -0.04(-2.89%)
Mar 01, 2004 1.426 1.529 1.426 1.463 185,518 +0.03(+1.97%)
Feb 27, 2004 1.713 1.765 1.435 1.435 149,604 -0.37(-20.57%)
Feb 26, 2004 1.694 1.812 1.694 1.807 18,700 +0.02(+1.05%)
Feb 25, 2004 1.835 1.835 1.788 1.788 7,012 +0.09(+5.56%)
Feb 24, 2004 1.713 1.976 1.675 1.694 95,840 -0.02(-1.37%)
Feb 23, 2004 2.071 2.094 1.647 1.718 319,610 -0.35(-17.05%)
Feb 20, 2004 2.447 2.447 1.976 2.071 135,366 -0.35(-14.56%)
Feb 19, 2004 2.376 2.518 2.306 2.423 213,144 +0.05(+1.98%)
Feb 18, 2004 2.329 2.541 2.259 2.376 274,346 +0.21(+9.78%)
Feb 17, 2004 1.812 2.207 1.788 2.165 204,219 +0.35(+19.48%)
Feb 13, 2004 1.694 1.812 1.694 1.812 44,838 +0.06(+3.22%)
Feb 12, 2004 1.788 1.835 1.694 1.755 181,055 -0.08(-4.36%)
Feb 11, 2004 1.628 1.835 1.628 1.835 196,993 +0.21(+13.04%)
Feb 10, 2004 1.492 1.741 1.492 1.623 198,906 +0.15(+9.87%)
Feb 09, 2004 1.449 1.506 1.449 1.478 80,540 +0.02(+1.29%)
Feb 06, 2004 1.478 1.478 1.449 1.459 42,076 -0.02(-1.59%)
Feb 05, 2004 1.388 1.482 1.388 1.482 412,051 +0.02(+1.61%)
Feb 04, 2004 1.365 1.468 1.365 1.459 48,451 +0.02(+1.64%)
Feb 03, 2004 1.482 1.482 1.412 1.435 104,340 -0.05(-3.17%)
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.