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 (%)
Sep 30, 2011 8.833 8.955 8.644 8.663 293,997 -0.24(-2.70%)
Sep 29, 2011 8.724 8.979 8.644 8.903 138,046 +0.32(+3.73%)
Sep 28, 2011 9.021 9.030 8.579 8.583 200,950 -0.41(-4.55%)
Sep 27, 2011 9.044 9.186 8.908 8.993 173,656 +0.06(+0.63%)
Sep 26, 2011 9.087 9.148 8.894 8.936 178,246 -0.13(-1.40%)
Sep 23, 2011 8.974 9.153 8.974 9.063 110,386 +0.08(+0.84%)
Sep 22, 2011 8.621 9.171 8.621 8.988 193,608 +0.20(+2.30%)
Sep 21, 2011 9.167 9.299 8.739 8.786 107,945 -0.40(-4.31%)
Sep 20, 2011 9.364 9.534 9.171 9.181 88,730 -0.09(-1.01%)
Sep 19, 2011 9.444 9.444 9.129 9.275 72,974 -0.24(-2.57%)
Sep 16, 2011 9.524 9.524 9.355 9.520 152,877 +0.04(+0.45%)
Sep 15, 2011 9.322 9.496 9.106 9.477 112,805 +0.22(+2.34%)
Sep 14, 2011 9.294 9.355 9.016 9.261 99,304 +0.02(+0.20%)
Sep 13, 2011 9.223 9.256 9.044 9.242 103,741 +0.06(+0.61%)
Sep 12, 2011 8.819 9.214 8.819 9.186 121,111 +0.27(+3.01%)
Sep 09, 2011 8.997 9.026 8.861 8.917 144,054 -0.14(-1.51%)
Sep 08, 2011 9.167 9.270 9.030 9.054 94,053 -0.15(-1.64%)
Sep 07, 2011 9.063 9.233 9.059 9.204 97,423 +0.25(+2.79%)
Sep 06, 2011 8.734 9.002 8.724 8.955 149,445 +0.04(+0.42%)
Sep 02, 2011 8.941 9.040 8.847 8.917 166,633 -0.15(-1.61%)
Sep 01, 2011 9.261 9.388 8.974 9.063 122,316 -0.22(-2.38%)
Aug 31, 2011 9.237 9.317 9.209 9.284 121,352 -0.02(-0.25%)
Aug 30, 2011 9.171 9.350 9.110 9.308 82,580 -0.10(-1.05%)
Aug 29, 2011 9.016 9.411 9.016 9.407 77,603 +0.49(+5.49%)
Aug 26, 2011 8.767 8.993 8.757 8.917 104,175 +0.09(+1.07%)
Aug 25, 2011 8.979 9.219 8.746 8.823 168,583 -0.12(-1.37%)
Aug 24, 2011 9.073 9.110 8.899 8.946 104,156 -0.06(-0.63%)
Aug 23, 2011 8.946 9.068 7.334 9.002 241,960 +0.08(+0.95%)
Aug 22, 2011 9.035 9.073 8.842 8.917 110,265 +0.07(+0.80%)
Aug 19, 2011 8.710 8.983 8.710 8.847 119,363 +0.01(+0.16%)
Aug 18, 2011 8.833 9.021 8.804 8.833 152,631 -0.15(-1.62%)
Aug 17, 2011 8.946 9.073 8.367 8.979 55,925 +0.03(+0.37%)
Aug 16, 2011 8.922 9.007 8.866 8.946 125,544 -0.05(-0.56%)
Aug 15, 2011 8.922 9.082 8.922 8.996 66,229 +0.11(+1.20%)
Aug 12, 2011 9.171 9.171 8.800 8.889 91,724 -0.27(-2.93%)
Aug 11, 2011 8.781 9.379 8.531 9.157 196,027 +0.39(+4.40%)
Aug 10, 2011 8.927 9.044 8.734 8.771 229,146 -0.30(-3.27%)
Aug 09, 2011 8.988 9.261 8.334 9.068 316,467 +0.24(+2.77%)
Aug 08, 2011 8.875 9.237 8.751 8.823 264,802 -0.22(-2.39%)
Aug 05, 2011 9.209 9.416 8.880 9.040 223,404 -0.14(-1.49%)
Aug 04, 2011 9.134 9.482 9.129 9.176 323,274 +0.08(+0.83%)
Aug 03, 2011 9.435 9.746 8.823 9.101 510,894 -0.82(-8.25%)
Aug 02, 2011 9.684 10.03 9.684 9.920 145,212 +0.17(+1.71%)
Aug 01, 2011 10.15 10.15 9.303 9.753 137,730 -0.37(-3.65%)
Jul 29, 2011 9.746 10.24 9.590 10.12 90,264 +0.27(+2.72%)
Jul 28, 2011 10.08 10.08 9.793 9.854 90,158 -0.19(-1.87%)
Jul 27, 2011 10.33 10.33 10.000 10.04 101,246 -0.32(-3.04%)
Jul 26, 2011 10.50 10.52 10.32 10.36 49,560 -0.12(-1.12%)
Jul 25, 2011 10.59 10.68 10.42 10.47 65,639 -0.23(-2.15%)
Jul 22, 2011 10.82 10.82 10.66 10.71 41,891 -0.14(-1.30%)
Jul 21, 2011 10.65 10.88 10.57 10.85 127,971 +0.25(+2.40%)
Jul 20, 2011 10.75 10.75 10.55 10.59 57,351 -0.15(-1.36%)
Jul 19, 2011 10.66 10.79 10.60 10.74 63,745 +0.13(+1.20%)
Jul 18, 2011 10.73 10.80 10.49 10.61 45,011 -0.12(-1.14%)
Jul 15, 2011 10.73 10.90 10.71 10.73 70,197 +0.00(+0.00%)
Jul 14, 2011 10.94 10.94 10.71 10.73 102,804 -0.24(-2.23%)
Jul 13, 2011 10.95 11.01 10.86 10.98 84,065 +0.06(+0.52%)
Jul 12, 2011 10.82 11.05 10.71 10.92 109,496 -0.03(-0.26%)
Jul 11, 2011 11.06 11.10 10.90 10.95 92,206 -0.22(-1.98%)
Jul 08, 2011 11.20 11.38 11.14 11.17 80,499 -0.13(-1.12%)
Jul 07, 2011 11.17 13.06 11.10 11.30 87,540 +0.19(+1.69%)
Jul 06, 2011 10.95 11.14 10.95 11.11 80,321 +0.12(+1.07%)
Jul 05, 2011 10.90 11.02 10.78 10.99 101,984 +0.12(+1.13%)
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.