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

Amerisafe Inc (NQ: AMSF )

45.60 -0.77 (-1.66%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 20, 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 (%)
Nov 28, 2003 1.473 1.492 1.473 1.492 15,938 -0.04(-2.46%)
Nov 26, 2003 1.473 1.529 1.473 1.529 1,912 +0.06(+3.83%)
Nov 25, 2003 1.553 1.600 1.473 1.473 38,283 -0.03(-2.19%)
Nov 24, 2003 1.468 1.553 1.468 1.506 77,040 +0.04(+2.56%)
Nov 21, 2003 1.416 1.482 1.459 1.468 99,376 +0.05(+3.65%)
Nov 20, 2003 1.412 1.435 1.412 1.416 22,525 -0.06(-3.83%)
Nov 19, 2003 1.412 1.473 1.412 1.473 30,813 +0.01(+0.97%)
Nov 18, 2003 1.412 1.482 1.412 1.459 46,760 +0.03(+2.31%)
Nov 17, 2003 1.412 1.449 1.388 1.426 149,254 +0.04(+2.71%)
Nov 14, 2003 1.374 1.388 1.322 1.388 67,088 +0.02(+1.72%)
Nov 13, 2003 1.318 1.365 1.318 1.365 28,688 +0.05(+3.57%)
Nov 12, 2003 1.318 1.341 1.318 1.318 13,345 -0.05(-3.45%)
Nov 11, 2003 1.271 1.374 1.271 1.365 4,188 +0.04(+2.84%)
Nov 10, 2003 1.247 1.365 1.247 1.327 22,908 -0.04(-3.09%)
Nov 07, 2003 1.365 1.374 1.247 1.369 204,644 -0.00(-0.34%)
Nov 06, 2003 1.365 1.374 1.365 1.374 63,624 +0.00(+0.00%)
Nov 05, 2003 1.388 1.388 1.365 1.374 48,090 +0.01(+0.69%)
Nov 04, 2003 1.365 1.412 1.365 1.365 129,720 -0.02(-1.36%)
Nov 03, 2003 1.313 1.383 1.294 1.383 22,043 +0.02(+1.38%)
Oct 31, 2003 1.388 1.388 1.360 1.365 4,462 +0.06(+4.32%)
Oct 30, 2003 1.308 1.308 1.308 1.308 0 +0.00(+0.00%)
Oct 29, 2003 1.318 1.318 1.294 1.308 54,401 -0.01(-0.71%)
Oct 28, 2003 1.294 1.365 1.294 1.318 11,475 -0.02(-1.75%)
Oct 27, 2003 1.388 1.388 1.294 1.341 25,925 +0.05(+3.64%)
Oct 24, 2003 1.294 1.388 1.294 1.294 38,251 -0.02(-1.79%)
Oct 23, 2003 1.318 1.341 1.318 1.318 14,237 -0.02(-1.75%)
Oct 22, 2003 1.341 1.365 1.318 1.341 18,700 -0.05(-3.39%)
Oct 21, 2003 1.341 1.388 1.341 1.388 12,750 +0.05(+3.51%)
Oct 20, 2003 1.365 1.365 1.341 1.341 32,726 -0.02(-1.72%)
Oct 17, 2003 1.365 1.369 1.365 1.365 4,887 -0.02(-1.70%)
Oct 16, 2003 1.388 1.388 1.388 1.388 0 +0.00(+0.00%)
Oct 15, 2003 1.365 1.388 1.341 1.388 18,700 +0.02(+1.72%)
Oct 14, 2003 1.412 1.412 1.365 1.365 4,462 -0.02(-1.70%)
Oct 13, 2003 1.327 1.435 1.327 1.388 44,413 +0.07(+5.36%)
Oct 10, 2003 1.318 1.327 1.318 1.318 3,400 -0.07(-5.09%)
Oct 09, 2003 1.388 1.407 1.318 1.388 11,262 -0.00(-0.34%)
Oct 08, 2003 1.435 1.435 1.388 1.393 19,125 -0.03(-1.99%)
Oct 07, 2003 1.435 1.435 1.388 1.421 30,601 -0.01(-0.98%)
Oct 06, 2003 1.400 1.459 1.388 1.435 116,453 +0.14(+10.91%)
Oct 03, 2003 1.407 1.412 1.271 1.294 9,137 +0.00(+0.00%)
Oct 02, 2003 1.247 1.412 1.247 1.294 92,015 +0.00(+0.00%)
Oct 01, 2003 1.271 1.388 1.247 1.294 21,250 -0.09(-6.78%)
Sep 30, 2003 1.026 1.388 1.026 1.388 110,928 +0.36(+35.32%)
Sep 29, 2003 0.9647 1.026 0.9411 1.026 54,401 +0.06(+6.34%)
Sep 26, 2003 0.9647 0.9647 0.9647 0.9647 425 -0.04(-4.21%)
Sep 25, 2003 0.9647 1.007 0.9647 1.007 10,625 +0.02(+1.91%)
Sep 24, 2003 0.9882 0.9882 0.9882 0.9882 9,775 +0.02(+2.44%)
Sep 23, 2003 0.9647 0.9647 0.9647 0.9647 5,100 -0.01(-0.97%)
Sep 22, 2003 0.9647 0.9741 0.9647 0.9741 8,287 -0.04(-3.72%)
Sep 19, 2003 0.9647 1.012 0.9647 1.012 13,387 +0.02(+2.44%)
Sep 18, 2003 1.012 1.012 0.9647 0.9876 25,500 -0.00(-0.06%)
Sep 17, 2003 0.9882 1.012 0.9882 0.9882 11,475 +0.00(+0.00%)
Sep 16, 2003 0.9882 0.9882 0.9882 0.9882 2,975 +0.00(+0.00%)
Sep 15, 2003 1.012 1.012 0.9882 0.9882 4,675 -0.02(-2.33%)
Sep 12, 2003 0.9882 1.012 0.9882 1.012 5,950 +0.00(+0.47%)
Sep 11, 2003 0.9882 1.012 0.9882 1.007 18,488 -0.00(-0.46%)
Sep 10, 2003 1.031 1.031 0.9882 1.012 5,312 +0.02(+2.38%)
Sep 09, 2003 0.9411 1.012 0.9411 0.9882 4,037 +0.02(+2.44%)
Sep 08, 2003 0.9411 0.9647 0.9411 0.9647 12,750 +0.01(+0.99%)
Sep 05, 2003 0.9411 0.9553 0.9411 0.9553 11,687 -0.08(-7.73%)
Sep 04, 2003 0.9411 1.035 0.9411 1.035 1,487 +0.09(+10.00%)
Sep 03, 2003 0.9411 0.9411 0.9411 0.9411 14,025 +0.00(+0.00%)
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.