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

Amerisafe Inc (NQ: AMSF )

46.87 -0.56 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2011 10.02 10.24 9.996 10.14 107,416 -0.03(-0.28%)
Oct 28, 2011 10.16 10.28 10.09 10.16 164,584 -0.06(-0.60%)
Oct 27, 2011 10.12 10.32 9.902 10.23 273,745 +0.36(+3.67%)
Oct 26, 2011 9.638 9.949 9.591 9.864 181,302 +0.29(+3.00%)
Oct 25, 2011 9.723 9.723 9.530 9.577 158,650 -0.19(-1.97%)
Oct 24, 2011 9.615 9.864 9.506 9.770 94,141 +0.17(+1.81%)
Oct 21, 2011 9.695 9.695 9.389 9.596 204,164 +0.01(+0.10%)
Oct 20, 2011 9.351 9.615 9.187 9.586 133,841 +0.26(+2.83%)
Oct 19, 2011 9.492 9.572 9.295 9.323 88,448 -0.14(-1.49%)
Oct 18, 2011 9.271 9.544 8.824 9.464 134,281 +0.25(+2.76%)
Oct 17, 2011 9.408 9.445 9.191 9.210 123,494 -0.29(-3.02%)
Oct 14, 2011 9.427 9.521 9.201 9.497 185,284 +0.10(+1.05%)
Oct 13, 2011 9.544 9.544 9.318 9.398 69,177 -0.15(-1.58%)
Oct 12, 2011 9.417 9.629 9.238 9.549 209,204 +0.22(+2.32%)
Oct 11, 2011 9.431 9.459 9.229 9.332 265,750 -0.18(-1.93%)
Oct 10, 2011 9.445 9.535 9.229 9.516 105,196 +0.30(+3.21%)
Oct 07, 2011 9.300 9.332 9.135 9.220 165,289 -0.09(-0.96%)
Oct 06, 2011 9.422 9.582 9.177 9.309 103,449 -0.15(-1.54%)
Oct 05, 2011 9.173 9.530 9.088 9.455 122,036 +0.26(+2.87%)
Oct 04, 2011 8.523 9.210 8.517 9.191 353,023 +0.67(+7.84%)
Oct 03, 2011 8.599 8.820 8.514 8.523 335,543 -0.14(-1.58%)
Sep 30, 2011 8.829 8.951 8.641 8.660 294,114 -0.24(-2.70%)
Sep 29, 2011 8.721 8.975 8.641 8.900 138,101 +0.32(+3.73%)
Sep 28, 2011 9.017 9.027 8.575 8.580 201,030 -0.41(-4.55%)
Sep 27, 2011 9.041 9.182 8.904 8.989 173,725 +0.06(+0.63%)
Sep 26, 2011 9.083 9.144 8.890 8.933 178,317 -0.13(-1.40%)
Sep 23, 2011 8.970 9.149 8.970 9.060 110,430 +0.08(+0.84%)
Sep 22, 2011 8.617 9.168 8.617 8.984 193,685 +0.20(+2.30%)
Sep 21, 2011 9.163 9.295 8.735 8.782 107,988 -0.40(-4.31%)
Sep 20, 2011 9.361 9.530 9.168 9.177 88,765 -0.09(-1.01%)
Sep 19, 2011 9.441 9.441 9.125 9.271 73,003 -0.24(-2.57%)
Sep 16, 2011 9.521 9.521 9.351 9.516 152,938 +0.04(+0.45%)
Sep 15, 2011 9.318 9.492 9.102 9.474 112,849 +0.22(+2.34%)
Sep 14, 2011 9.290 9.351 9.013 9.257 99,344 +0.02(+0.20%)
Sep 13, 2011 9.220 9.252 9.041 9.238 103,782 +0.06(+0.61%)
Sep 12, 2011 8.815 9.210 8.815 9.182 121,160 +0.27(+3.01%)
Sep 09, 2011 8.994 9.022 8.857 8.914 144,111 -0.14(-1.51%)
Sep 08, 2011 9.163 9.267 9.027 9.050 94,090 -0.15(-1.64%)
Sep 07, 2011 9.060 9.229 9.055 9.201 97,462 +0.25(+2.79%)
Sep 06, 2011 8.730 8.998 8.721 8.951 149,505 +0.04(+0.42%)
Sep 02, 2011 8.937 9.036 8.843 8.914 166,699 -0.15(-1.61%)
Sep 01, 2011 9.257 9.384 8.970 9.060 122,365 -0.22(-2.38%)
Aug 31, 2011 9.234 9.314 9.205 9.281 121,400 -0.02(-0.25%)
Aug 30, 2011 9.168 9.347 9.107 9.304 82,613 -0.10(-1.05%)
Aug 29, 2011 9.013 9.408 9.013 9.403 77,634 +0.49(+5.49%)
Aug 26, 2011 8.763 8.989 8.754 8.914 104,216 +0.09(+1.07%)
Aug 25, 2011 8.975 9.215 8.742 8.820 168,650 -0.12(-1.37%)
Aug 24, 2011 9.069 9.107 8.895 8.942 104,197 -0.06(-0.63%)
Aug 23, 2011 8.942 9.064 7.331 8.998 242,056 +0.08(+0.95%)
Aug 22, 2011 9.031 9.069 8.839 8.914 110,309 +0.07(+0.80%)
Aug 19, 2011 8.707 8.980 8.707 8.843 119,410 +0.01(+0.16%)
Aug 18, 2011 8.829 9.017 8.801 8.829 152,691 -0.15(-1.62%)
Aug 17, 2011 8.942 9.069 8.363 8.975 55,947 +0.03(+0.37%)
Aug 16, 2011 8.919 9.003 8.862 8.942 125,594 -0.05(-0.56%)
Aug 15, 2011 8.919 9.078 8.919 8.993 66,256 +0.11(+1.20%)
Aug 12, 2011 9.168 9.168 8.796 8.886 91,760 -0.27(-2.93%)
Aug 11, 2011 8.777 9.375 8.528 9.154 196,105 +0.39(+4.40%)
Aug 10, 2011 8.923 9.041 8.730 8.768 229,237 -0.30(-3.27%)
Aug 09, 2011 8.984 9.257 8.331 9.064 316,593 +0.24(+2.77%)
Aug 08, 2011 8.871 9.234 8.747 8.820 264,908 -0.22(-2.39%)
Aug 05, 2011 9.205 9.412 8.876 9.036 223,493 -0.14(-1.49%)
Aug 04, 2011 9.130 9.478 9.125 9.173 323,402 +0.08(+0.83%)
Aug 03, 2011 9.431 9.742 8.820 9.097 511,097 -0.82(-8.25%)
Aug 02, 2011 9.681 10.03 9.681 9.916 145,270 +0.17(+1.71%)
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.