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

Amerisafe Inc (NQ: AMSF )

46.59 -0.01 (-0.02%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 14, 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 (%)
Jun 30, 2006 5.694 6.753 5.562 5.854 160,323 +0.25(+4.54%)
Jun 29, 2006 5.496 5.647 5.496 5.600 20,825 +0.09(+1.62%)
Jun 28, 2006 5.459 5.520 5.412 5.510 31,759 +0.17(+3.17%)
Jun 27, 2006 5.308 5.341 5.129 5.341 6,126 +0.21(+4.13%)
Jun 26, 2006 5.186 5.186 5.129 5.129 3,612 -0.03(-0.64%)
Jun 23, 2006 5.134 5.326 5.129 5.162 4,666 -0.17(-3.26%)
Jun 22, 2006 5.322 5.336 5.143 5.336 7,140 +0.00(+0.00%)
Jun 21, 2006 5.308 5.426 5.129 5.336 88,606 +0.12(+2.25%)
Jun 20, 2006 5.101 5.501 4.946 5.219 119,839 +0.04(+0.73%)
Jun 19, 2006 4.969 5.567 4.823 5.181 83,598 +0.16(+3.19%)
Jun 16, 2006 5.110 5.416 4.965 5.021 91,548 -0.27(-5.16%)
Jun 15, 2006 5.012 5.482 4.913 5.294 417,686 +0.19(+3.69%)
Jun 14, 2006 5.259 5.459 5.002 5.106 196,432 -0.17(-3.30%)
Jun 13, 2006 5.412 5.412 5.266 5.280 5,996 -0.13(-2.43%)
Jun 12, 2006 5.317 5.619 5.270 5.412 266,215 +0.09(+1.68%)
Jun 09, 2006 5.299 5.487 5.256 5.322 71,697 -0.08(-1.57%)
Jun 08, 2006 5.360 5.482 5.294 5.407 34,358 +0.10(+1.86%)
Jun 07, 2006 5.595 5.699 5.299 5.308 454,737 -0.29(-5.21%)
Jun 06, 2006 5.600 5.647 5.557 5.600 63,212 +0.04(+0.76%)
Jun 05, 2006 5.299 5.596 5.247 5.557 158,455 +0.23(+4.33%)
Jun 02, 2006 5.449 5.572 5.228 5.327 256,049 -0.10(-1.82%)
Jun 01, 2006 5.252 5.543 5.252 5.426 153,236 +0.13(+2.49%)
May 31, 2006 5.299 5.628 5.040 5.294 240,489 -0.02(-0.44%)
May 30, 2006 5.454 5.553 5.233 5.317 95,487 -0.23(-4.16%)
May 26, 2006 5.482 5.689 5.426 5.548 95,691 +0.04(+0.68%)
May 25, 2006 5.176 5.755 4.965 5.510 395,392 +0.25(+4.74%)
May 24, 2006 5.393 5.765 5.092 5.261 104,321 -0.20(-3.62%)
May 23, 2006 5.477 5.477 5.322 5.459 3,485 +0.06(+1.13%)
May 22, 2006 5.308 5.426 5.299 5.397 4,381 -0.10(-1.80%)
May 19, 2006 5.492 5.595 5.294 5.496 6,302 -0.03(-0.60%)
May 18, 2006 5.769 5.769 5.294 5.529 8,948 -0.12(-2.08%)
May 17, 2006 5.816 5.816 5.647 5.647 25,587 -0.13(-2.20%)
May 16, 2006 5.694 5.981 5.694 5.774 23,375 +0.00(+0.00%)
May 15, 2006 6.033 6.093 5.741 5.774 39,562 -0.34(-5.62%)
May 12, 2006 5.929 6.273 5.727 6.117 71,963 +0.24(+4.00%)
May 11, 2006 6.117 6.117 5.788 5.882 27,294 -0.18(-3.03%)
May 10, 2006 5.854 6.127 5.816 6.066 54,933 +0.30(+5.22%)
May 09, 2006 5.247 5.765 4.917 5.765 12,758 +0.29(+5.24%)
May 08, 2006 5.200 5.477 5.200 5.477 2,628 +0.18(+3.47%)
May 05, 2006 5.317 5.477 5.129 5.294 40,510 -0.02(-0.44%)
May 04, 2006 5.473 5.473 5.143 5.317 23,981 -0.10(-1.91%)
May 03, 2006 5.172 5.468 5.045 5.421 9,303 +0.20(+3.78%)
May 02, 2006 5.237 5.590 4.847 5.223 215,732 -0.20(-3.65%)
May 01, 2006 5.581 5.586 5.120 5.421 67,088 -0.08(-1.54%)
Apr 28, 2006 6.070 6.070 5.506 5.506 43,138 -0.35(-6.02%)
Apr 27, 2006 5.642 6.061 5.642 5.859 15,825 +0.17(+2.98%)
Apr 26, 2006 5.600 6.094 5.459 5.689 21,968 +0.04(+0.75%)
Apr 25, 2006 5.986 5.986 5.548 5.647 20,409 +0.00(+0.00%)
Apr 24, 2006 5.647 5.716 5.572 5.647 1,000 +0.04(+0.67%)
Apr 21, 2006 5.600 5.653 5.600 5.609 9,201 -0.01(-0.25%)
Apr 20, 2006 5.609 5.623 5.458 5.623 15,425 -0.16(-2.79%)
Apr 19, 2006 5.882 5.906 5.741 5.785 4,352 +0.14(+2.44%)
Apr 18, 2006 5.652 5.835 5.642 5.647 37,630 -0.24(-4.00%)
Apr 17, 2006 5.647 5.882 5.609 5.882 16,501 +0.24(+4.17%)
Apr 13, 2006 5.640 5.694 5.576 5.647 22,629 +0.01(+0.12%)
Apr 12, 2006 5.642 5.642 5.600 5.640 1,498 -0.01(-0.12%)
Apr 11, 2006 5.807 5.807 5.647 5.647 10,937 -0.08(-1.32%)
Apr 10, 2006 5.727 5.765 5.722 5.722 3,931 -0.03(-0.49%)
Apr 07, 2006 5.609 5.809 5.609 5.750 2,696 +0.10(+1.83%)
Apr 06, 2006 5.600 5.647 5.600 5.647 21,541 -0.02(-0.41%)
Apr 05, 2006 5.868 5.971 5.642 5.670 15,245 -0.20(-3.37%)
Apr 04, 2006 5.658 5.921 5.642 5.868 17,999 +0.22(+3.92%)
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.