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

Amerisafe Inc (NQ: AMSF )

47.32 -0.11 (-0.23%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
Nov 30, 2010 8.669 8.777 8.632 8.697 543,073 -0.01(-0.11%)
Nov 29, 2010 8.801 8.801 8.650 8.707 234,226 -0.16(-1.86%)
Nov 26, 2010 8.862 8.951 8.773 8.871 28,763 -0.05(-0.55%)
Nov 24, 2010 8.773 8.921 8.921 8.921 70,858 +0.15(+1.74%)
Nov 23, 2010 8.754 8.829 8.617 8.768 66,470 -0.04(-0.43%)
Nov 22, 2010 8.782 8.834 8.674 8.806 49,880 +0.05(+0.54%)
Nov 19, 2010 8.895 8.895 8.410 8.759 176,650 -0.12(-1.38%)
Nov 18, 2010 8.834 8.984 8.815 8.881 70,344 +0.11(+1.29%)
Nov 17, 2010 8.684 8.782 8.632 8.768 137,976 +0.00(+0.05%)
Nov 16, 2010 8.660 8.782 8.580 8.763 275,871 +0.03(+0.38%)
Nov 15, 2010 8.697 8.775 8.693 8.730 126,428 +0.10(+1.20%)
Nov 12, 2010 8.608 8.740 8.528 8.627 194,497 -0.07(-0.76%)
Nov 11, 2010 8.514 8.933 8.439 8.693 164,667 +0.08(+0.98%)
Nov 10, 2010 8.396 8.622 8.260 8.608 205,357 +0.21(+2.52%)
Nov 09, 2010 8.453 8.453 8.283 8.396 181,400 -0.03(-0.34%)
Nov 08, 2010 8.641 8.688 8.335 8.425 1,017,590 -0.19(-2.24%)
Nov 05, 2010 8.697 8.895 8.613 8.617 1,783,128 -0.32(-3.58%)
Nov 04, 2010 9.163 9.389 8.655 8.937 353,239 -0.13(-1.40%)
Nov 03, 2010 9.149 9.149 8.947 9.064 60,626 -0.08(-0.82%)
Nov 02, 2010 9.055 9.149 8.928 9.140 118,689 +0.21(+2.32%)
Nov 01, 2010 8.998 9.083 8.876 8.933 84,732 -0.05(-0.52%)
Oct 29, 2010 8.947 9.064 8.744 8.980 125,069 +0.01(+0.10%)
Oct 28, 2010 9.111 9.111 8.848 8.970 61,151 -0.06(-0.63%)
Oct 27, 2010 8.998 9.074 8.900 9.027 70,969 +0.04(+0.42%)
Oct 25, 2010 8.994 9.074 8.933 8.989 42,986 +0.02(+0.26%)
Oct 22, 2010 8.876 9.041 8.876 8.966 34,512 +0.00(+0.00%)
Oct 21, 2010 9.088 9.116 8.867 8.966 100,560 -0.06(-0.68%)
Oct 20, 2010 9.031 9.125 8.980 9.027 96,790 +0.06(+0.68%)
Oct 19, 2010 8.947 9.163 8.914 8.966 83,746 -0.11(-1.24%)
Oct 18, 2010 8.956 9.111 8.919 9.078 92,345 +0.16(+1.79%)
Oct 15, 2010 9.064 9.064 8.890 8.919 125,341 -0.04(-0.47%)
Oct 14, 2010 8.904 8.980 8.881 8.961 49,121 +0.06(+0.63%)
Oct 13, 2010 8.900 9.064 8.886 8.904 136,698 +0.01(+0.16%)
Oct 12, 2010 8.820 8.923 8.801 8.890 42,694 +0.05(+0.53%)
Oct 11, 2010 8.862 8.942 8.806 8.843 40,220 -0.07(-0.74%)
Oct 08, 2010 8.900 8.961 8.806 8.909 79,604 +0.04(+0.42%)
Oct 07, 2010 9.064 9.064 8.824 8.871 106,612 -0.12(-1.31%)
Oct 06, 2010 8.980 9.017 8.900 8.989 83,133 -0.03(-0.31%)
Oct 05, 2010 8.843 9.125 8.697 9.017 180,719 +0.27(+3.12%)
Oct 04, 2010 8.919 8.919 8.665 8.744 111,181 -0.17(-1.90%)
Oct 01, 2010 8.904 8.947 8.782 8.914 113,638 +0.08(+0.91%)
Sep 30, 2010 8.867 8.890 8.730 8.834 249,059 +0.05(+0.54%)
Sep 29, 2010 8.547 8.862 8.547 8.787 223,727 +0.17(+2.02%)
Sep 28, 2010 8.537 8.632 8.415 8.613 175,713 +0.12(+1.38%)
Sep 27, 2010 8.585 8.585 8.458 8.495 131,387 -0.11(-1.31%)
Sep 24, 2010 8.547 8.608 8.509 8.608 117,199 +0.17(+2.06%)
Sep 23, 2010 8.481 8.669 8.420 8.434 164,811 -0.11(-1.32%)
Sep 22, 2010 8.622 8.685 8.392 8.547 95,934 -0.08(-0.87%)
Sep 21, 2010 8.890 8.895 8.617 8.622 151,059 -0.30(-3.37%)
Sep 20, 2010 8.514 8.928 8.476 8.923 178,759 +0.42(+4.92%)
Sep 17, 2010 8.589 8.650 8.439 8.505 344,236 -0.06(-0.66%)
Sep 15, 2010 8.655 8.679 8.490 8.561 153,080 -0.13(-1.52%)
Sep 14, 2010 8.561 8.820 8.509 8.693 139,534 +0.11(+1.32%)
Sep 13, 2010 8.603 8.641 8.472 8.580 124,910 +0.06(+0.72%)
Sep 10, 2010 8.467 8.561 8.401 8.519 119,223 +0.04(+0.44%)
Sep 09, 2010 8.420 8.495 8.321 8.481 157,651 +0.18(+2.15%)
Sep 08, 2010 8.302 8.410 8.232 8.302 98,351 +0.04(+0.51%)
Sep 07, 2010 8.467 8.500 8.255 8.260 81,441 -0.26(-3.04%)
Sep 03, 2010 8.448 8.533 8.288 8.519 123,553 +0.17(+2.09%)
Sep 02, 2010 8.448 8.448 8.232 8.345 134,744 -0.07(-0.78%)
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.