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

Amerisafe Inc (NQ: AMSF )

46.60 -0.27 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 29, 2006 7.239 7.324 7.178 7.272 277,585 +0.02(+0.26%)
Dec 28, 2006 7.380 7.380 7.173 7.253 351,913 -0.07(-0.96%)
Dec 27, 2006 7.244 7.441 7.197 7.324 485,104 +0.11(+1.50%)
Dec 26, 2006 7.018 7.441 7.004 7.216 434,775 +0.29(+4.21%)
Dec 22, 2006 6.957 7.009 6.825 6.924 296,354 +0.01(+0.14%)
Dec 21, 2006 6.821 7.004 6.769 6.915 372,851 +0.10(+1.52%)
Dec 20, 2006 6.745 6.863 6.745 6.811 243,768 +0.01(+0.14%)
Dec 19, 2006 6.821 6.882 6.614 6.802 354,913 +0.10(+1.47%)
Dec 18, 2006 6.595 6.839 6.581 6.703 214,268 +0.13(+1.93%)
Dec 15, 2006 6.717 6.812 6.491 6.576 107,766 -0.10(-1.48%)
Dec 14, 2006 6.378 6.905 6.378 6.675 674,527 +0.28(+4.41%)
Dec 13, 2006 6.435 6.435 6.242 6.393 236,667 +0.04(+0.59%)
Dec 12, 2006 6.378 6.444 6.284 6.355 152,053 -0.07(-1.03%)
Dec 11, 2006 6.440 6.491 6.360 6.421 81,233 -0.06(-0.87%)
Dec 08, 2006 6.397 6.491 6.303 6.477 216,834 +0.03(+0.51%)
Dec 07, 2006 6.369 6.444 6.346 6.444 350,104 +0.03(+0.51%)
Dec 06, 2006 6.454 6.515 6.402 6.411 32,243 -0.03(-0.51%)
Dec 05, 2006 6.515 6.515 6.444 6.444 195,237 -0.08(-1.15%)
Dec 04, 2006 6.538 6.585 6.454 6.520 186,731 +0.08(+1.24%)
Dec 01, 2006 6.473 6.585 6.097 6.440 534,684 +0.01(+0.22%)
Nov 30, 2006 6.651 6.656 6.378 6.425 333,556 -0.23(-3.39%)
Nov 29, 2006 6.557 6.656 6.473 6.651 395,090 +0.14(+2.09%)
Nov 28, 2006 6.087 6.600 6.087 6.515 360,370 +0.35(+5.73%)
Nov 27, 2006 6.195 6.294 6.002 6.162 279,517 -0.02(-0.30%)
Nov 24, 2006 6.059 6.327 6.059 6.181 125,903 +0.16(+2.58%)
Nov 22, 2006 6.129 6.298 6.012 6.026 155,196 +0.03(+0.47%)
Nov 21, 2006 6.077 6.124 5.997 5.997 156,080 -0.09(-1.47%)
Nov 20, 2006 6.044 6.251 6.044 6.087 590,683 -0.03(-0.46%)
Nov 17, 2006 6.012 6.214 5.997 6.115 666,774 +0.12(+1.96%)
Nov 16, 2006 5.762 6.077 5.762 5.997 5,442,875 +0.33(+5.81%)
Nov 15, 2006 5.367 5.762 5.367 5.668 64,791 +0.25(+4.69%)
Nov 14, 2006 5.250 5.419 5.231 5.414 94,694 +0.12(+2.31%)
Nov 13, 2006 5.405 5.579 5.254 5.292 149,120 -0.12(-2.17%)
Nov 10, 2006 5.715 5.733 5.311 5.409 66,383 -0.31(-5.35%)
Nov 09, 2006 5.720 5.762 5.574 5.715 29,803 +0.02(+0.33%)
Nov 08, 2006 5.551 5.701 5.447 5.696 60,054 +0.17(+3.06%)
Nov 07, 2006 5.647 5.647 5.414 5.527 18,814 -0.12(-2.08%)
Nov 06, 2006 5.776 5.870 5.645 5.645 7,228 -0.00(-0.08%)
Nov 03, 2006 5.743 5.880 5.621 5.649 8,282 -0.20(-3.38%)
Nov 02, 2006 5.645 5.875 5.621 5.847 20,991 +0.18(+3.24%)
Nov 01, 2006 5.927 6.068 5.663 5.663 131,228 -0.20(-3.37%)
Oct 31, 2006 5.880 6.256 5.739 5.861 73,531 +0.03(+0.48%)
Oct 30, 2006 5.743 5.833 5.645 5.833 30,307 +0.09(+1.64%)
Oct 27, 2006 5.466 5.739 5.466 5.739 24,058 +0.27(+4.99%)
Oct 26, 2006 5.480 5.480 5.311 5.466 16,841 +0.06(+1.04%)
Oct 25, 2006 5.317 5.409 5.317 5.409 7,661 +0.00(+0.00%)
Oct 24, 2006 5.334 5.409 5.174 5.409 93,419 +0.08(+1.41%)
Oct 23, 2006 5.480 5.480 5.315 5.334 12,772 -0.15(-2.74%)
Oct 20, 2006 5.579 5.713 5.447 5.485 34,888 -0.25(-4.43%)
Oct 19, 2006 5.809 5.833 5.645 5.739 41,925 -0.06(-1.05%)
Oct 18, 2006 5.856 6.044 5.800 5.800 26,990 -0.03(-0.56%)
Oct 17, 2006 5.692 5.833 5.640 5.833 37,739 +0.25(+4.55%)
Oct 16, 2006 5.471 5.649 5.447 5.579 92,177 +0.13(+2.33%)
Oct 13, 2006 5.221 5.461 5.221 5.452 23,365 +0.11(+2.11%)
Oct 12, 2006 5.254 5.362 5.156 5.339 170,462 +0.08(+1.43%)
Oct 11, 2006 4.845 5.400 4.845 5.264 102,188 +0.36(+7.29%)
Oct 10, 2006 4.934 4.995 4.845 4.906 28,242 -0.06(-1.23%)
Oct 09, 2006 5.118 5.141 4.892 4.967 38,370 -0.11(-2.22%)
Oct 06, 2006 5.127 5.292 4.963 5.080 59,070 -0.03(-0.55%)
Oct 05, 2006 4.549 5.377 4.549 5.108 159,562 +0.60(+13.24%)
Oct 04, 2006 4.492 4.530 4.436 4.511 13,792 +0.01(+0.21%)
Oct 03, 2006 4.515 4.530 4.440 4.502 17,134 +0.02(+0.42%)
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.