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 (%)
Oct 31, 2008 7.924 8.414 7.435 8.113 249,608 +0.12(+1.53%)
Oct 30, 2008 7.769 7.995 7.487 7.990 201,025 +0.48(+6.32%)
Oct 29, 2008 7.524 8.000 7.355 7.515 392,183 -0.52(-6.50%)
Oct 28, 2008 7.242 8.037 6.856 8.037 334,556 +1.04(+14.86%)
Oct 27, 2008 7.313 7.501 6.842 6.997 268,400 -0.40(-5.41%)
Oct 24, 2008 6.541 7.553 6.353 7.397 407,898 +0.24(+3.42%)
Oct 23, 2008 7.063 7.190 6.743 7.153 185,012 +0.13(+1.88%)
Oct 22, 2008 7.172 7.416 6.908 7.021 254,808 -0.28(-3.87%)
Oct 21, 2008 7.110 7.703 7.110 7.303 240,283 +0.03(+0.45%)
Oct 20, 2008 7.077 7.317 6.663 7.270 225,678 +0.27(+3.83%)
Oct 17, 2008 7.284 7.779 6.470 7.002 493,940 -0.52(-6.94%)
Oct 16, 2008 6.946 7.682 6.409 7.524 384,150 +0.67(+9.82%)
Oct 15, 2008 7.289 7.868 6.809 6.852 243,894 -0.69(-9.11%)
Oct 14, 2008 7.896 7.896 7.322 7.539 419,813 -0.19(-2.50%)
Oct 13, 2008 7.604 7.812 6.692 7.732 281,289 +0.69(+9.75%)
Oct 10, 2008 6.282 7.139 6.193 7.044 526,847 +0.67(+10.56%)
Oct 09, 2008 7.106 7.106 6.117 6.372 578,822 -0.55(-7.89%)
Oct 08, 2008 6.687 7.740 6.682 6.917 150,327 +0.01(+0.14%)
Oct 07, 2008 7.515 7.769 6.734 6.908 220,276 -0.60(-7.96%)
Oct 06, 2008 7.840 8.579 7.364 7.506 237,176 -0.46(-5.79%)
Oct 03, 2008 8.324 9.157 7.901 7.967 182,664 -0.16(-1.91%)
Oct 02, 2008 8.447 8.771 8.122 8.122 113,234 -0.34(-4.00%)
Oct 01, 2008 8.353 9.044 8.160 8.461 206,516 -0.10(-1.21%)
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%)
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.