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 (%)
Feb 29, 2008 6.404 6.414 6.132 6.188 680,727 -0.34(-5.19%)
Feb 28, 2008 6.640 6.729 6.353 6.527 635,157 -0.39(-5.65%)
Feb 27, 2008 6.739 6.917 6.673 6.917 272,818 +0.13(+1.87%)
Feb 26, 2008 6.823 6.932 6.706 6.790 387,253 -0.08(-1.16%)
Feb 25, 2008 6.767 6.889 6.612 6.870 519,347 +0.08(+1.18%)
Feb 22, 2008 6.743 6.870 6.616 6.790 322,819 +0.00(+0.00%)
Feb 21, 2008 6.828 6.941 6.668 6.790 305,393 -0.00(-0.07%)
Feb 20, 2008 6.913 6.960 6.790 6.795 248,854 -0.16(-2.30%)
Feb 19, 2008 7.049 7.101 6.800 6.955 367,666 +0.03(+0.41%)
Feb 18, 2008 6.894 7.124 6.884 6.927 265,266 +0.00(+0.00%)
Feb 15, 2008 6.894 7.124 6.884 6.927 265,266 -0.02(-0.27%)
Feb 14, 2008 7.157 7.275 6.946 6.946 511,784 -0.17(-2.38%)
Feb 13, 2008 7.016 7.186 6.927 7.115 226,791 +0.15(+2.09%)
Feb 12, 2008 7.096 7.294 6.847 6.969 172,149 -0.09(-1.33%)
Feb 11, 2008 7.153 7.360 7.012 7.063 406,502 -0.07(-0.92%)
Feb 08, 2008 7.383 7.407 7.129 7.129 540,150 -0.12(-1.62%)
Feb 07, 2008 6.757 7.252 6.757 7.247 363,189 +0.47(+6.87%)
Feb 06, 2008 6.649 6.861 6.640 6.781 367,037 +0.17(+2.64%)
Feb 05, 2008 6.503 6.673 6.386 6.607 542,050 -0.03(-0.50%)
Feb 04, 2008 6.452 6.682 6.376 6.640 349,707 +0.16(+2.47%)
Feb 01, 2008 6.499 6.633 6.287 6.480 268,632 +0.01(+0.15%)
Jan 31, 2008 6.508 6.753 6.339 6.470 319,625 -0.06(-0.94%)
Jan 30, 2008 6.644 6.734 6.419 6.532 254,018 -0.16(-2.39%)
Jan 29, 2008 6.696 6.842 6.489 6.692 280,655 +0.02(+0.28%)
Jan 28, 2008 6.277 6.696 6.263 6.673 205,098 +0.36(+5.74%)
Jan 25, 2008 6.710 6.729 6.259 6.310 219,793 -0.30(-4.49%)
Jan 24, 2008 6.729 6.729 6.428 6.607 156,900 -0.10(-1.47%)
Jan 23, 2008 6.353 6.724 6.179 6.706 319,576 +0.29(+4.47%)
Jan 22, 2008 6.259 6.790 6.240 6.419 263,933 -0.10(-1.59%)
Jan 21, 2008 6.546 6.870 6.245 6.522 670,234 +0.00(+0.00%)
Jan 18, 2008 6.546 6.870 6.245 6.522 670,234 -0.19(-2.81%)
Jan 17, 2008 6.955 7.073 6.640 6.710 409,001 -0.23(-3.26%)
Jan 16, 2008 6.706 7.190 6.706 6.936 331,274 +0.12(+1.73%)
Jan 15, 2008 6.673 6.917 6.673 6.819 227,093 +0.00(+0.07%)
Jan 14, 2008 7.035 7.040 6.696 6.814 223,066 -0.16(-2.29%)
Jan 11, 2008 7.035 7.129 6.786 6.974 249,013 -0.16(-2.24%)
Jan 10, 2008 6.894 7.223 6.748 7.134 236,458 +0.08(+1.20%)
Jan 09, 2008 6.884 7.059 6.710 7.049 432,370 +0.12(+1.70%)
Jan 08, 2008 6.720 7.106 6.715 6.932 429,716 +0.23(+3.37%)
Jan 07, 2008 6.814 6.941 6.692 6.706 528,948 -0.10(-1.52%)
Jan 04, 2008 6.889 6.950 6.659 6.809 347,266 -0.12(-1.70%)
Jan 03, 2008 7.190 7.190 6.927 6.927 455,978 -0.20(-2.77%)
Jan 02, 2008 7.256 7.435 7.054 7.124 372,822 -0.17(-2.39%)
Jan 01, 2008 7.529 7.529 7.124 7.299 359,249 +0.00(+0.00%)
Dec 31, 2007 7.529 7.529 7.124 7.299 359,249 -0.11(-1.46%)
Dec 28, 2007 7.106 7.492 7.087 7.407 464,491 +0.37(+5.21%)
Dec 27, 2007 7.788 7.788 7.040 7.040 351,142 -0.72(-9.22%)
Dec 26, 2007 7.543 7.882 7.506 7.755 336,687 +0.19(+2.55%)
Dec 24, 2007 7.732 7.732 7.482 7.562 280,188 -0.13(-1.71%)
Dec 21, 2007 7.562 7.703 7.247 7.694 580,286 +0.31(+4.21%)
Dec 20, 2007 6.917 7.383 6.781 7.383 745,417 +0.57(+8.43%)
Dec 19, 2007 6.852 7.016 6.786 6.809 436,147 -0.03(-0.41%)
Dec 18, 2007 6.889 6.936 6.640 6.837 358,140 +0.01(+0.21%)
Dec 17, 2007 6.786 6.983 6.767 6.823 319,134 -0.01(-0.14%)
Dec 14, 2007 6.884 7.153 6.814 6.833 299,063 -0.16(-2.29%)
Dec 13, 2007 7.153 7.172 6.748 6.993 414,945 -0.26(-3.63%)
Dec 12, 2007 7.317 7.355 6.974 7.256 235,614 +0.15(+2.05%)
Dec 11, 2007 7.473 7.694 7.063 7.110 512,260 -0.32(-4.31%)
Dec 10, 2007 7.501 7.524 7.317 7.430 200,957 -0.01(-0.19%)
Dec 07, 2007 7.393 7.524 7.350 7.444 280,320 -0.01(-0.13%)
Dec 06, 2007 7.313 7.510 7.313 7.454 324,366 +0.16(+2.19%)
Dec 05, 2007 7.496 7.496 7.209 7.294 299,273 -0.08(-1.02%)
Dec 04, 2007 7.096 7.416 7.044 7.369 372,210 +0.21(+2.89%)
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.