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 (%)
May 30, 2008 7.604 7.623 7.435 7.477 247,404 -0.12(-1.55%)
May 29, 2008 7.557 7.760 7.529 7.595 191,906 +0.04(+0.56%)
May 28, 2008 7.482 7.642 7.449 7.553 264,488 +0.07(+0.94%)
May 27, 2008 7.496 7.637 7.477 7.482 403,625 +0.03(+0.44%)
May 26, 2008 7.482 7.553 7.388 7.449 180,006 +0.00(+0.00%)
May 23, 2008 7.482 7.553 7.388 7.449 180,006 -0.08(-1.00%)
May 22, 2008 7.426 7.642 7.426 7.524 234,692 +0.11(+1.52%)
May 21, 2008 7.468 7.604 7.332 7.412 227,082 -0.04(-0.51%)
May 20, 2008 7.308 7.459 7.308 7.449 200,385 +0.13(+1.80%)
May 19, 2008 7.412 7.510 7.294 7.317 276,579 -0.11(-1.46%)
May 16, 2008 7.496 7.548 7.308 7.426 222,516 -0.04(-0.57%)
May 15, 2008 7.369 7.545 7.369 7.468 142,441 +0.08(+1.15%)
May 14, 2008 7.364 7.590 7.294 7.383 350,974 +0.03(+0.38%)
May 13, 2008 7.539 7.567 7.327 7.355 333,697 -0.16(-2.07%)
May 12, 2008 7.506 7.604 7.477 7.510 244,748 +0.04(+0.50%)
May 09, 2008 7.360 7.524 7.332 7.473 279,000 +0.05(+0.63%)
May 08, 2008 7.590 7.666 7.407 7.426 241,265 -0.14(-1.80%)
May 07, 2008 7.430 7.713 7.412 7.562 505,080 +0.17(+2.29%)
May 06, 2008 7.106 7.416 7.068 7.393 346,443 +0.24(+3.29%)
May 05, 2008 7.143 7.407 7.092 7.157 253,559 +0.04(+0.53%)
May 02, 2008 7.026 7.581 7.026 7.120 754,049 +0.30(+4.34%)
May 01, 2008 6.706 6.889 6.682 6.823 421,110 +0.11(+1.68%)
Apr 30, 2008 6.715 6.776 6.644 6.710 254,857 -0.01(-0.14%)
Apr 29, 2008 6.757 6.847 6.706 6.720 220,416 -0.04(-0.63%)
Apr 28, 2008 6.706 6.776 6.583 6.762 319,053 +0.06(+0.84%)
Apr 25, 2008 6.814 6.814 6.597 6.706 221,785 -0.07(-0.97%)
Apr 24, 2008 6.588 6.781 6.522 6.772 151,817 +0.19(+2.93%)
Apr 23, 2008 6.621 6.667 6.536 6.579 134,948 -0.00(-0.07%)
Apr 22, 2008 6.583 6.626 6.536 6.583 174,976 -0.02(-0.36%)
Apr 21, 2008 6.715 6.724 6.564 6.607 95,449 -0.16(-2.36%)
Apr 18, 2008 6.819 6.819 6.734 6.767 178,771 +0.06(+0.91%)
Apr 17, 2008 6.743 6.804 6.663 6.706 107,611 -0.03(-0.42%)
Apr 16, 2008 6.616 6.861 6.588 6.734 456,475 +0.15(+2.21%)
Apr 15, 2008 6.644 6.720 6.489 6.588 622,809 +0.02(+0.36%)
Apr 14, 2008 6.597 6.630 6.494 6.564 294,940 -0.02(-0.36%)
Apr 11, 2008 6.588 6.762 6.564 6.588 442,977 +0.07(+1.01%)
Apr 10, 2008 6.480 6.564 6.400 6.522 128,813 +0.03(+0.43%)
Apr 09, 2008 6.484 6.522 6.400 6.494 223,812 +0.00(+0.07%)
Apr 08, 2008 6.447 6.541 6.447 6.489 258,748 -0.00(-0.07%)
Apr 07, 2008 6.376 6.527 6.301 6.494 258,076 +0.12(+1.85%)
Apr 04, 2008 6.376 6.400 6.306 6.376 255,490 +0.02(+0.30%)
Apr 03, 2008 6.320 6.381 6.235 6.357 288,040 -0.01(-0.22%)
Apr 02, 2008 6.179 6.395 6.117 6.372 890,302 +0.18(+2.89%)
Apr 01, 2008 6.033 6.212 5.910 6.193 351,998 +0.24(+4.11%)
Mar 31, 2008 5.920 6.073 5.882 5.948 149,377 +0.05(+0.88%)
Mar 28, 2008 5.976 5.976 5.830 5.896 245,900 -0.08(-1.42%)
Mar 27, 2008 5.995 6.061 5.882 5.981 142,309 +0.00(+0.08%)
Mar 26, 2008 6.005 6.005 5.887 5.976 160,368 -0.07(-1.17%)
Mar 25, 2008 5.986 6.235 5.882 6.047 196,768 +0.03(+0.55%)
Mar 24, 2008 6.005 6.122 5.882 6.014 208,399 +0.03(+0.55%)
Mar 21, 2008 6.023 6.061 5.779 5.981 969,350 +0.00(+0.00%)
Mar 20, 2008 6.023 6.061 5.779 5.981 969,350 +0.01(+0.24%)
Mar 19, 2008 6.160 6.235 5.793 5.967 192,187 -0.26(-4.23%)
Mar 18, 2008 6.183 6.235 5.986 6.230 294,447 +0.20(+3.36%)
Mar 17, 2008 5.934 6.132 5.694 6.028 253,348 -0.09(-1.46%)
Mar 14, 2008 6.207 6.235 5.972 6.117 341,859 -0.05(-0.76%)
Mar 13, 2008 6.037 6.240 6.037 6.165 264,288 +0.05(+0.77%)
Mar 12, 2008 6.146 6.240 6.075 6.117 324,957 -0.04(-0.69%)
Mar 11, 2008 5.953 6.183 5.802 6.160 528,902 +0.32(+5.39%)
Mar 10, 2008 5.868 5.990 5.765 5.845 543,724 +0.01(+0.16%)
Mar 07, 2008 5.986 6.212 5.826 5.835 955,509 -0.17(-2.82%)
Mar 06, 2008 6.028 6.179 5.967 6.005 398,707 -0.05(-0.85%)
Mar 05, 2008 6.155 6.155 5.915 6.056 357,878 -0.06(-0.92%)
Mar 04, 2008 6.179 6.263 6.085 6.113 486,978 -0.04(-0.61%)
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.