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

Amerisafe Inc (NQ: AMSF )

45.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2008 9.242 9.242 8.564 8.564 577,022 -0.14(-1.62%)
Sep 29, 2008 9.143 9.322 0.0047 8.706 185,286 -0.61(-6.52%)
Sep 26, 2008 8.936 9.317 8.715 9.313 143,403 +0.22(+2.38%)
Sep 25, 2008 8.720 9.223 8.362 9.096 217,911 +0.48(+5.57%)
Sep 24, 2008 9.026 9.270 8.494 8.616 172,957 -0.41(-4.54%)
Sep 23, 2008 9.317 9.317 8.790 9.026 190,971 +0.24(+2.68%)
Sep 22, 2008 9.317 9.317 8.790 8.790 153,986 -0.53(-5.66%)
Sep 19, 2008 10.08 10.17 8.160 9.317 821,889 +0.78(+9.09%)
Sep 18, 2008 8.870 8.870 8.263 8.541 539,910 -0.16(-1.79%)
Sep 17, 2008 9.011 9.176 8.470 8.696 473,170 -0.59(-6.34%)
Sep 16, 2008 8.701 9.313 8.644 9.284 359,980 +0.32(+3.62%)
Sep 15, 2008 9.101 9.411 8.588 8.960 275,120 -0.44(-4.66%)
Sep 12, 2008 9.308 9.449 9.153 9.397 228,187 -0.04(-0.40%)
Sep 11, 2008 9.153 9.440 8.974 9.435 327,726 +0.06(+0.60%)
Sep 10, 2008 9.195 9.463 8.964 9.379 237,006 +0.31(+3.37%)
Sep 09, 2008 9.426 9.647 9.059 9.073 333,179 -0.30(-3.16%)
Sep 08, 2008 9.035 9.614 9.035 9.369 671,579 +0.46(+5.18%)
Sep 05, 2008 8.757 8.997 8.706 8.908 229,360 +0.10(+1.18%)
Sep 04, 2008 8.941 8.941 8.644 8.804 244,389 -0.15(-1.63%)
Sep 03, 2008 8.753 9.054 8.753 8.950 368,829 +0.20(+2.26%)
Sep 02, 2008 8.861 8.955 8.644 8.753 247,079 +0.05(+0.59%)
Aug 29, 2008 8.899 8.899 8.659 8.701 206,488 -0.20(-2.27%)
Aug 28, 2008 8.673 8.903 8.499 8.903 216,684 +0.28(+3.28%)
Aug 27, 2008 8.343 8.650 8.296 8.621 265,104 +0.31(+3.68%)
Aug 26, 2008 8.146 8.367 8.146 8.315 111,916 +0.19(+2.38%)
Aug 25, 2008 8.216 8.216 8.117 8.122 162,461 -0.15(-1.76%)
Aug 22, 2008 8.169 8.296 8.019 8.268 133,734 +0.16(+1.91%)
Aug 21, 2008 8.235 8.282 8.113 8.113 124,898 -0.13(-1.54%)
Aug 20, 2008 8.211 8.301 7.868 8.240 313,324 +0.09(+1.16%)
Aug 19, 2008 8.183 8.230 8.117 8.146 174,799 -0.08(-1.03%)
Aug 18, 2008 8.216 8.376 8.137 8.230 223,574 +0.02(+0.23%)
Aug 15, 2008 8.310 8.381 8.014 8.211 268,107 -0.00(-0.06%)
Aug 14, 2008 8.240 8.367 8.028 8.216 330,165 -0.08(-0.91%)
Aug 13, 2008 8.451 8.494 8.221 8.291 293,854 -0.14(-1.67%)
Aug 12, 2008 8.451 8.470 8.320 8.433 331,967 -0.00(-0.06%)
Aug 11, 2008 8.437 8.550 8.263 8.437 358,091 -0.04(-0.44%)
Aug 08, 2008 8.324 8.541 8.324 8.475 546,446 +0.12(+1.46%)
Aug 07, 2008 8.061 8.673 8.061 8.353 551,128 +0.24(+2.90%)
Aug 06, 2008 8.729 8.764 8.117 8.117 696,657 -0.56(-6.50%)
Aug 05, 2008 8.875 8.875 8.574 8.682 498,520 -0.08(-0.91%)
Aug 04, 2008 8.729 8.814 8.381 8.762 404,951 +0.04(+0.49%)
Aug 01, 2008 8.550 8.757 8.470 8.720 255,892 +0.17(+1.98%)
Jul 31, 2008 8.442 8.640 8.367 8.550 377,167 +0.01(+0.11%)
Jul 30, 2008 8.569 8.748 8.433 8.541 437,855 +0.01(+0.17%)
Jul 29, 2008 8.527 8.748 8.447 8.527 469,508 +0.06(+0.67%)
Jul 28, 2008 8.602 8.611 8.428 8.470 282,517 -0.05(-0.61%)
Jul 25, 2008 8.433 8.607 8.376 8.522 351,029 +0.15(+1.80%)
Jul 24, 2008 8.155 8.433 8.155 8.371 766,799 +0.25(+3.07%)
Jul 23, 2008 8.103 8.259 7.986 8.122 532,927 +0.04(+0.47%)
Jul 22, 2008 7.953 8.254 7.844 8.084 258,187 +0.08(+0.94%)
Jul 21, 2008 7.967 8.037 7.910 8.009 200,302 +0.09(+1.13%)
Jul 18, 2008 7.962 8.080 7.868 7.920 338,332 -0.01(-0.12%)
Jul 17, 2008 7.844 8.047 7.703 7.929 529,531 +0.13(+1.69%)
Jul 16, 2008 7.557 7.812 7.374 7.797 398,541 +0.29(+3.82%)
Jul 15, 2008 7.444 7.680 7.275 7.510 218,127 -0.00(-0.06%)
Jul 14, 2008 7.727 7.758 7.374 7.515 219,568 -0.13(-1.72%)
Jul 11, 2008 7.623 7.699 7.346 7.647 245,420 -0.03(-0.37%)
Jul 10, 2008 7.553 7.703 7.473 7.675 305,765 +0.10(+1.37%)
Jul 09, 2008 7.614 7.764 7.487 7.572 243,241 +0.01(+0.12%)
Jul 08, 2008 7.482 7.567 7.388 7.562 336,118 +0.10(+1.32%)
Jul 07, 2008 7.553 7.637 7.412 7.463 314,873 -0.10(-1.31%)
Jul 04, 2008 7.670 7.708 7.543 7.562 212,874 +0.00(+0.00%)
Jul 03, 2008 7.670 7.708 7.543 7.562 212,874 -0.10(-1.35%)
Jul 02, 2008 7.633 7.797 7.619 7.666 674,881 +0.02(+0.25%)
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.