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 (%)
Jan 29, 2010 8.246 8.246 8.119 8.138 184,954 -0.01(-0.17%)
Jan 28, 2010 8.222 8.354 8.119 8.152 254,108 -0.04(-0.52%)
Jan 27, 2010 7.907 8.265 7.823 8.194 244,873 +0.29(+3.69%)
Jan 26, 2010 7.888 8.011 7.884 7.902 148,612 -0.02(-0.24%)
Jan 25, 2010 7.945 8.044 7.837 7.921 164,805 +0.03(+0.42%)
Jan 22, 2010 7.884 7.964 7.827 7.888 194,627 +0.01(+0.12%)
Jan 21, 2010 7.973 7.992 7.879 7.879 281,026 -0.05(-0.65%)
Jan 20, 2010 7.893 7.968 7.893 7.931 327,788 -0.04(-0.47%)
Jan 19, 2010 7.931 8.025 7.898 7.968 291,050 +0.07(+0.83%)
Jan 15, 2010 8.048 7.902 7.902 7.902 340,359 -0.12(-1.52%)
Jan 14, 2010 8.039 8.095 8.025 8.025 175,630 -0.02(-0.29%)
Jan 13, 2010 8.081 8.095 8.032 8.048 204,055 +0.01(+0.12%)
Jan 12, 2010 8.062 8.124 8.015 8.039 292,183 -0.06(-0.70%)
Jan 11, 2010 8.138 8.138 8.044 8.095 124,423 -0.02(-0.29%)
Jan 08, 2010 8.029 8.133 8.015 8.119 144,379 +0.07(+0.82%)
Jan 07, 2010 8.175 8.213 8.011 8.053 131,281 -0.08(-0.98%)
Jan 06, 2010 8.175 8.232 8.077 8.133 191,464 -0.09(-1.14%)
Jan 05, 2010 8.476 8.476 8.086 8.227 438,801 -0.25(-2.94%)
Jan 04, 2010 8.500 8.608 8.410 8.476 179,569 +0.02(+0.28%)
Dec 31, 2009 8.434 8.453 8.453 8.453 430,072 +0.03(+0.33%)
Dec 30, 2009 8.547 8.585 8.354 8.425 567,914 -0.18(-2.13%)
Dec 29, 2009 8.537 8.632 8.443 8.608 68,522 +0.06(+0.72%)
Dec 28, 2009 8.514 8.626 8.429 8.547 101,501 +0.03(+0.39%)
Dec 24, 2009 8.439 8.570 8.410 8.514 40,741 +0.08(+0.95%)
Dec 23, 2009 8.387 8.486 8.298 8.434 100,441 +0.07(+0.79%)
Dec 22, 2009 8.274 8.420 8.260 8.368 203,114 +0.08(+1.02%)
Dec 21, 2009 8.138 8.335 8.138 8.283 153,537 +0.16(+2.03%)
Dec 18, 2009 8.236 8.236 7.997 8.119 748,549 -0.06(-0.69%)
Dec 17, 2009 8.260 8.283 8.062 8.175 184,648 -0.11(-1.36%)
Dec 16, 2009 8.302 8.415 8.241 8.288 276,870 +0.06(+0.74%)
Dec 15, 2009 8.354 8.406 8.222 8.227 219,985 -0.14(-1.69%)
Dec 14, 2009 8.241 8.368 8.105 8.368 168,502 +0.22(+2.71%)
Dec 11, 2009 8.185 8.279 8.025 8.147 101,017 +0.00(+0.06%)
Dec 10, 2009 8.161 8.293 8.067 8.142 265,278 +0.03(+0.41%)
Dec 09, 2009 8.044 8.138 8.015 8.109 224,719 +0.08(+1.00%)
Dec 08, 2009 8.044 8.087 7.912 8.029 277,672 -0.02(-0.29%)
Dec 07, 2009 8.081 8.142 7.935 8.053 243,336 -0.02(-0.29%)
Dec 04, 2009 7.945 8.081 7.790 8.077 413,858 +0.30(+3.87%)
Dec 03, 2009 8.124 8.126 7.761 7.775 526,113 -0.34(-4.23%)
Dec 02, 2009 8.015 8.152 7.982 8.119 151,601 +0.13(+1.65%)
Dec 01, 2009 7.987 8.029 7.841 7.987 514,633 +0.04(+0.53%)
Nov 30, 2009 8.062 8.062 7.691 7.945 437,596 -0.15(-1.80%)
Nov 27, 2009 7.945 8.241 7.945 8.091 104,369 -0.10(-1.21%)
Nov 25, 2009 8.392 8.401 8.147 8.189 110,940 -0.19(-2.25%)
Nov 24, 2009 8.401 8.486 8.279 8.378 102,103 -0.04(-0.50%)
Nov 23, 2009 8.260 8.481 8.260 8.420 149,060 +0.27(+3.29%)
Nov 20, 2009 8.142 8.222 8.048 8.152 166,420 -0.02(-0.23%)
Nov 19, 2009 8.133 8.222 8.062 8.171 170,498 -0.04(-0.52%)
Nov 18, 2009 8.232 8.232 8.077 8.213 187,726 +0.00(+0.00%)
Nov 17, 2009 8.133 8.298 8.044 8.213 228,990 +0.02(+0.23%)
Nov 16, 2009 8.124 8.265 8.062 8.194 296,588 +0.16(+1.93%)
Nov 13, 2009 7.785 8.091 7.714 8.039 327,165 +0.11(+1.42%)
Nov 12, 2009 8.288 8.302 7.921 7.926 479,793 -0.40(-4.86%)
Nov 11, 2009 8.537 8.537 8.274 8.331 246,042 -0.15(-1.77%)
Nov 10, 2009 8.726 8.759 8.283 8.481 378,808 -0.32(-3.58%)
Nov 09, 2009 9.140 9.140 8.608 8.796 360,310 -0.30(-3.26%)
Nov 06, 2009 8.843 9.173 8.839 9.093 1,334,492 +0.33(+3.81%)
Nov 05, 2009 8.792 8.867 8.665 8.759 480,163 +0.02(+0.22%)
Nov 04, 2009 8.726 8.815 8.646 8.740 464,637 +0.02(+0.22%)
Nov 03, 2009 8.697 8.749 8.603 8.721 246,789 -0.03(-0.32%)
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.