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 28, 2007 7.997 8.693 7.780 8.693 1,549,747 +1.03(+13.37%)
Feb 27, 2007 7.879 7.917 7.376 7.667 1,206,114 -0.20(-2.51%)
Feb 26, 2007 8.020 8.058 7.855 7.865 345,590 -0.14(-1.76%)
Feb 23, 2007 8.086 8.185 7.997 8.006 310,249 -0.11(-1.33%)
Feb 22, 2007 8.034 8.189 7.959 8.114 543,513 +0.08(+1.00%)
Feb 21, 2007 7.959 8.194 7.931 8.034 497,362 +0.27(+3.52%)
Feb 20, 2007 8.138 8.236 7.507 7.761 1,968,174 -0.36(-4.40%)
Feb 16, 2007 7.926 8.349 7.926 8.119 454,297 +0.21(+2.62%)
Feb 15, 2007 7.926 7.950 7.860 7.912 303,980 -0.01(-0.12%)
Feb 14, 2007 7.625 8.100 7.625 7.921 774,949 +0.33(+4.40%)
Feb 13, 2007 7.564 7.677 7.554 7.587 297,853 +0.06(+0.81%)
Feb 12, 2007 7.540 7.597 7.441 7.526 672,095 +0.00(+0.00%)
Feb 09, 2007 7.714 7.743 7.371 7.526 703,990 -0.19(-2.44%)
Feb 08, 2007 7.813 7.855 7.639 7.714 636,696 -0.14(-1.74%)
Feb 07, 2007 7.997 7.997 7.827 7.851 503,370 -0.13(-1.59%)
Feb 06, 2007 7.987 8.006 7.865 7.978 1,072,188 +0.27(+3.48%)
Feb 05, 2007 8.072 8.185 7.710 7.710 881,404 -0.33(-4.15%)
Feb 02, 2007 8.128 8.227 7.997 8.044 292,292 -0.09(-1.16%)
Feb 01, 2007 7.775 8.265 7.775 8.138 650,200 +0.36(+4.66%)
Jan 31, 2007 7.691 7.813 7.653 7.775 264,125 +0.10(+1.29%)
Jan 30, 2007 7.752 7.761 7.625 7.677 514,775 -0.04(-0.49%)
Jan 29, 2007 7.578 7.870 7.559 7.714 758,226 +0.16(+2.05%)
Jan 26, 2007 7.620 7.672 7.432 7.559 312,892 -0.06(-0.80%)
Jan 25, 2007 7.738 7.808 7.597 7.620 484,207 -0.09(-1.22%)
Jan 24, 2007 7.691 7.846 7.691 7.714 435,238 +0.05(+0.61%)
Jan 23, 2007 7.583 7.752 7.573 7.667 1,308,783 +0.11(+1.43%)
Jan 22, 2007 7.550 7.644 7.413 7.559 362,039 -0.02(-0.31%)
Jan 19, 2007 7.757 7.761 7.362 7.583 661,633 -0.19(-2.48%)
Jan 18, 2007 7.846 7.907 7.743 7.775 725,243 -0.04(-0.48%)
Jan 17, 2007 7.987 7.997 7.794 7.813 910,238 -0.04(-0.54%)
Jan 16, 2007 7.912 7.997 7.818 7.855 604,019 +0.08(+0.97%)
Jan 12, 2007 7.879 7.902 7.705 7.780 503,450 -0.01(-0.18%)
Jan 11, 2007 7.644 7.935 7.644 7.794 593,963 +0.22(+2.92%)
Jan 10, 2007 7.634 7.710 7.507 7.573 557,415 +0.07(+0.88%)
Jan 09, 2007 7.888 8.053 7.409 7.507 1,876,211 +0.22(+2.97%)
Jan 08, 2007 7.338 7.409 7.197 7.291 294,938 +0.01(+0.13%)
Jan 05, 2007 7.385 7.385 7.183 7.282 473,339 +0.00(+0.06%)
Jan 04, 2007 7.385 7.441 7.272 7.277 465,450 -0.10(-1.34%)
Jan 03, 2007 7.296 7.521 7.272 7.376 770,814 +0.10(+1.42%)
Dec 29, 2006 7.239 7.324 7.178 7.272 277,585 +0.02(+0.26%)
Dec 28, 2006 7.380 7.380 7.173 7.253 351,913 -0.07(-0.96%)
Dec 27, 2006 7.244 7.441 7.197 7.324 485,104 +0.11(+1.50%)
Dec 26, 2006 7.018 7.441 7.004 7.216 434,775 +0.29(+4.21%)
Dec 22, 2006 6.957 7.009 6.825 6.924 296,354 +0.01(+0.14%)
Dec 21, 2006 6.821 7.004 6.769 6.915 372,851 +0.10(+1.52%)
Dec 20, 2006 6.745 6.863 6.745 6.811 243,768 +0.01(+0.14%)
Dec 19, 2006 6.821 6.882 6.614 6.802 354,913 +0.10(+1.47%)
Dec 18, 2006 6.595 6.839 6.581 6.703 214,268 +0.13(+1.93%)
Dec 15, 2006 6.717 6.812 6.491 6.576 107,766 -0.10(-1.48%)
Dec 14, 2006 6.378 6.905 6.378 6.675 674,527 +0.28(+4.41%)
Dec 13, 2006 6.435 6.435 6.242 6.393 236,667 +0.04(+0.59%)
Dec 12, 2006 6.378 6.444 6.284 6.355 152,053 -0.07(-1.03%)
Dec 11, 2006 6.440 6.491 6.360 6.421 81,233 -0.06(-0.87%)
Dec 08, 2006 6.397 6.491 6.303 6.477 216,834 +0.03(+0.51%)
Dec 07, 2006 6.369 6.444 6.346 6.444 350,104 +0.03(+0.51%)
Dec 06, 2006 6.454 6.515 6.402 6.411 32,243 -0.03(-0.51%)
Dec 05, 2006 6.515 6.515 6.444 6.444 195,237 -0.08(-1.15%)
Dec 04, 2006 6.538 6.585 6.454 6.520 186,731 +0.08(+1.24%)
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.