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 (%)
Aug 31, 2006 5.174 5.174 5.057 5.057 80,621 -0.09(-1.74%)
Aug 30, 2006 5.127 5.353 5.127 5.146 117,652 -0.15(-2.76%)
Aug 29, 2006 5.701 5.701 5.165 5.292 83,140 -0.35(-6.25%)
Aug 28, 2006 5.527 5.880 5.362 5.645 62,842 +0.17(+3.09%)
Aug 25, 2006 5.631 5.645 5.475 5.475 71,039 -0.10(-1.77%)
Aug 24, 2006 5.635 5.635 5.574 5.574 27,849 -0.01(-0.25%)
Aug 23, 2006 5.725 5.725 5.588 5.588 15,191 +0.00(+0.00%)
Aug 22, 2006 5.743 5.743 5.513 5.588 9,468 -0.16(-2.70%)
Aug 21, 2006 5.715 5.875 5.598 5.743 24,968 +0.13(+2.26%)
Aug 18, 2006 5.678 5.848 5.616 5.616 7,342 -0.15(-2.61%)
Aug 17, 2006 5.819 5.927 5.767 5.767 2,889 +0.07(+1.24%)
Aug 16, 2006 5.880 5.908 5.692 5.696 2,225 -0.14(-2.34%)
Aug 15, 2006 5.955 6.049 5.833 5.833 19,822 -0.05(-0.80%)
Aug 14, 2006 6.350 6.350 5.880 5.880 33,057 +0.22(+3.82%)
Aug 11, 2006 5.649 5.875 5.649 5.663 2,882 +0.02(+0.33%)
Aug 10, 2006 5.541 5.645 5.541 5.645 1,488 -0.07(-1.23%)
Aug 09, 2006 5.292 6.115 5.292 5.715 5,155 +0.54(+10.45%)
Aug 08, 2006 5.146 5.292 5.052 5.174 114,816 -0.01(-0.18%)
Aug 07, 2006 5.409 5.409 5.184 5.184 7,004 -0.28(-5.16%)
Aug 04, 2006 5.607 5.626 5.466 5.466 3,871 -0.37(-6.29%)
Aug 03, 2006 5.767 5.833 5.659 5.833 3,231 -0.02(-0.40%)
Aug 02, 2006 5.856 5.880 5.626 5.856 57,420 +0.06(+1.06%)
Aug 01, 2006 5.480 5.880 5.480 5.795 7,857 +0.53(+10.00%)
Jul 31, 2006 5.174 5.268 5.127 5.268 48,534 +0.05(+0.90%)
Jul 28, 2006 5.226 5.391 5.174 5.221 9,828 -0.04(-0.72%)
Jul 27, 2006 5.339 5.339 5.174 5.259 4,993 +0.04(+0.72%)
Jul 26, 2006 5.245 5.268 5.221 5.221 38,198 -0.02(-0.45%)
Jul 25, 2006 5.151 5.409 5.151 5.245 11,603 -0.18(-3.30%)
Jul 24, 2006 5.527 5.527 5.292 5.424 35,360 -0.20(-3.51%)
Jul 21, 2006 5.828 5.950 5.579 5.621 34,539 -0.20(-3.40%)
Jul 20, 2006 5.575 5.880 5.575 5.819 6,870 +0.03(+0.57%)
Jul 19, 2006 6.002 6.002 5.616 5.786 9,052 -0.27(-4.43%)
Jul 18, 2006 5.885 6.115 5.856 6.054 5,299 +0.22(+3.79%)
Jul 17, 2006 5.856 5.856 5.833 5.833 2,355 -0.28(-4.54%)
Jul 14, 2006 6.200 6.200 5.988 6.110 24,766 -0.09(-1.44%)
Jul 13, 2006 6.129 6.317 6.093 6.200 80,451 -0.05(-0.83%)
Jul 12, 2006 6.110 6.251 5.979 6.251 11,280 +0.14(+2.23%)
Jul 11, 2006 5.885 6.115 5.645 6.115 15,667 +0.24(+4.00%)
Jul 10, 2006 5.607 5.954 5.565 5.880 11,110 +0.24(+4.17%)
Jul 07, 2006 5.762 5.880 5.320 5.645 95,800 -0.24(-4.00%)
Jul 06, 2006 5.776 5.993 5.602 5.880 12,508 +0.10(+1.79%)
Jul 05, 2006 5.922 6.134 5.776 5.776 10,251 -0.21(-3.53%)
Jul 03, 2006 6.059 6.181 5.908 5.988 36,810 +0.14(+2.33%)
Jun 30, 2006 5.692 6.750 5.560 5.852 160,387 +0.25(+4.54%)
Jun 29, 2006 5.494 5.645 5.494 5.598 20,833 +0.09(+1.62%)
Jun 28, 2006 5.456 5.518 5.409 5.508 31,771 +0.17(+3.17%)
Jun 27, 2006 5.306 5.339 5.127 5.339 6,129 +0.21(+4.13%)
Jun 26, 2006 5.184 5.184 5.127 5.127 3,614 -0.03(-0.64%)
Jun 23, 2006 5.132 5.324 5.127 5.160 4,668 -0.17(-3.26%)
Jun 22, 2006 5.320 5.334 5.141 5.334 7,143 +0.00(+0.00%)
Jun 21, 2006 5.306 5.424 5.127 5.334 88,642 +0.12(+2.25%)
Jun 20, 2006 5.099 5.499 4.944 5.217 119,886 +0.04(+0.73%)
Jun 19, 2006 4.967 5.565 4.821 5.179 83,631 +0.16(+3.19%)
Jun 16, 2006 5.108 5.414 4.963 5.019 91,584 -0.27(-5.16%)
Jun 15, 2006 5.010 5.480 4.911 5.292 417,852 +0.19(+3.69%)
Jun 14, 2006 5.257 5.456 5.000 5.104 196,511 -0.17(-3.30%)
Jun 13, 2006 5.409 5.409 5.264 5.278 5,999 -0.13(-2.43%)
Jun 12, 2006 5.315 5.616 5.268 5.409 266,321 +0.09(+1.68%)
Jun 09, 2006 5.297 5.485 5.254 5.320 71,726 -0.08(-1.57%)
Jun 08, 2006 5.358 5.480 5.292 5.405 34,371 +0.10(+1.86%)
Jun 07, 2006 5.593 5.696 5.297 5.306 454,918 -0.29(-5.21%)
Jun 06, 2006 5.598 5.645 5.555 5.598 63,237 +0.04(+0.76%)
Jun 05, 2006 5.297 5.594 5.245 5.555 158,518 +0.23(+4.33%)
Jun 02, 2006 5.447 5.569 5.226 5.325 256,151 -0.10(-1.82%)
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.