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 (%)
Jul 31, 2007 8.138 8.142 7.583 7.893 1,132,060 -0.24(-3.01%)
Jul 30, 2007 8.472 8.472 8.029 8.138 386,708 -0.38(-4.42%)
Jul 27, 2007 8.410 8.561 8.236 8.514 362,090 +0.10(+1.23%)
Jul 26, 2007 8.702 8.702 8.025 8.410 748,186 -0.35(-3.97%)
Jul 25, 2007 8.853 8.951 8.448 8.759 443,767 -0.16(-1.79%)
Jul 24, 2007 8.871 9.027 8.561 8.919 646,233 +0.00(+0.00%)
Jul 23, 2007 8.853 9.088 8.829 8.919 390,148 +0.09(+1.07%)
Jul 20, 2007 8.951 9.003 8.759 8.824 447,911 -0.15(-1.63%)
Jul 19, 2007 8.900 9.064 8.806 8.970 297,534 +0.07(+0.79%)
Jul 18, 2007 9.097 9.144 8.726 8.900 308,421 -0.17(-1.92%)
Jul 17, 2007 9.191 9.257 9.008 9.074 283,184 -0.04(-0.46%)
Jul 16, 2007 9.403 9.450 9.078 9.116 214,677 -0.33(-3.53%)
Jul 13, 2007 9.572 9.596 9.342 9.450 211,364 -0.07(-0.69%)
Jul 12, 2007 9.332 9.525 9.281 9.516 401,872 +0.26(+2.85%)
Jul 11, 2007 9.332 9.389 9.036 9.252 373,240 -0.05(-0.56%)
Jul 10, 2007 9.897 9.953 9.238 9.304 461,495 -0.56(-5.72%)
Jul 09, 2007 9.605 9.996 9.474 9.869 661,822 +0.42(+4.43%)
Jul 06, 2007 9.469 9.539 9.295 9.450 206,020 -0.05(-0.50%)
Jul 05, 2007 9.784 9.878 9.262 9.497 357,968 -0.26(-2.70%)
Jul 03, 2007 9.558 9.770 9.488 9.761 124,321 +0.23(+2.42%)
Jul 02, 2007 9.267 9.681 9.224 9.530 653,451 +0.30(+3.21%)
Jun 29, 2007 9.220 9.375 9.158 9.234 261,783 +0.01(+0.15%)
Jun 28, 2007 9.135 9.285 9.078 9.220 283,556 +0.11(+1.24%)
Jun 27, 2007 8.998 9.210 8.956 9.107 638,457 +0.08(+0.83%)
Jun 26, 2007 8.613 9.125 8.613 9.031 507,876 +0.45(+5.21%)
Jun 25, 2007 8.608 9.083 8.354 8.585 727,003 -0.05(-0.60%)
Jun 22, 2007 8.533 8.641 8.514 8.636 4,288,233 +0.08(+0.88%)
Jun 21, 2007 8.665 8.749 8.331 8.561 446,701 -0.08(-0.87%)
Jun 20, 2007 8.782 8.815 8.613 8.636 143,499 -0.12(-1.34%)
Jun 19, 2007 8.674 8.857 8.613 8.754 612,901 +0.07(+0.81%)
Jun 18, 2007 8.251 8.820 8.251 8.683 465,575 +0.37(+4.41%)
Jun 15, 2007 8.316 8.340 8.218 8.316 289,124 +0.01(+0.11%)
Jun 14, 2007 8.293 8.345 8.232 8.307 151,790 +0.04(+0.51%)
Jun 13, 2007 8.316 8.443 8.208 8.265 249,582 -0.01(-0.11%)
Jun 12, 2007 8.467 8.467 8.175 8.274 442,403 -0.20(-2.33%)
Jun 11, 2007 8.486 8.632 8.472 8.472 209,491 -0.04(-0.50%)
Jun 08, 2007 8.777 8.857 8.425 8.514 268,664 -0.29(-3.31%)
Jun 07, 2007 8.655 8.857 8.519 8.806 404,510 +0.16(+1.91%)
Jun 06, 2007 8.622 8.665 8.420 8.641 499,845 -0.04(-0.43%)
Jun 05, 2007 8.566 8.702 8.552 8.679 273,392 -0.02(-0.27%)
Jun 04, 2007 8.655 8.855 8.589 8.702 469,589 +0.05(+0.54%)
Jun 01, 2007 8.702 8.886 8.589 8.655 364,858 -0.04(-0.49%)
May 31, 2007 8.650 8.730 8.594 8.697 361,165 +0.00(+0.00%)
May 30, 2007 8.820 8.843 8.340 8.697 399,323 -0.18(-2.01%)
May 29, 2007 8.961 8.961 8.867 8.876 95,559 -0.08(-0.94%)
May 25, 2007 9.149 9.149 8.953 8.961 209,708 -0.20(-2.16%)
May 24, 2007 9.238 9.238 9.116 9.158 233,119 -0.08(-0.82%)
May 23, 2007 9.008 9.271 8.937 9.234 303,395 +0.26(+2.94%)
May 22, 2007 8.815 9.041 8.726 8.970 173,855 +0.08(+0.90%)
May 21, 2007 8.928 8.928 8.801 8.890 151,486 -0.04(-0.42%)
May 18, 2007 8.919 8.970 8.744 8.928 296,154 +0.01(+0.11%)
May 17, 2007 9.031 9.163 8.848 8.919 218,739 -0.09(-0.99%)
May 16, 2007 9.055 9.107 8.980 9.008 139,827 +0.00(+0.00%)
May 15, 2007 9.031 9.216 9.008 9.008 185,762 -0.01(-0.10%)
May 14, 2007 9.013 9.262 8.975 9.017 187,125 +0.00(+0.05%)
May 11, 2007 8.815 9.060 8.702 9.013 142,514 +0.17(+1.91%)
May 10, 2007 9.111 9.111 8.806 8.843 318,736 -0.26(-2.89%)
May 09, 2007 8.547 9.271 8.472 9.107 706,333 +0.64(+7.56%)
May 08, 2007 9.337 9.337 8.138 8.467 1,771,497 -0.94(-10.00%)
May 07, 2007 9.450 9.558 9.347 9.408 348,830 +0.00(+0.05%)
May 04, 2007 9.408 9.417 9.337 9.403 162,315 +0.00(+0.00%)
May 03, 2007 9.427 9.478 9.375 9.403 433,261 +0.04(+0.45%)
May 02, 2007 9.422 9.563 9.361 9.361 664,229 +0.01(+0.10%)
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.