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 28, 2010 7.976 8.014 7.835 7.953 124,964 -0.02(-0.30%)
May 27, 2010 7.849 7.995 7.727 7.976 205,944 +0.24(+3.04%)
May 26, 2010 7.901 7.901 7.699 7.741 236,777 -0.13(-1.67%)
May 25, 2010 7.661 7.892 7.294 7.873 194,456 +0.05(+0.66%)
May 24, 2010 7.859 7.948 7.821 7.821 149,324 -0.07(-0.84%)
May 21, 2010 7.797 8.160 7.741 7.887 426,577 -0.03(-0.33%)
May 20, 2010 7.934 8.033 7.863 7.913 326,557 -0.10(-1.26%)
May 19, 2010 7.957 8.056 7.957 8.014 122,833 -0.03(-0.35%)
May 18, 2010 8.226 8.230 7.986 8.042 195,310 -0.13(-1.61%)
May 17, 2010 8.357 8.357 8.019 8.174 181,015 -0.12(-1.47%)
May 14, 2010 8.235 8.357 8.146 8.296 108,299 -0.01(-0.17%)
May 13, 2010 8.324 8.353 8.207 8.310 137,292 -0.06(-0.73%)
May 12, 2010 8.249 8.376 8.136 8.371 133,832 +0.12(+1.43%)
May 11, 2010 8.193 8.296 8.028 8.254 133,756 +0.09(+1.10%)
May 10, 2010 8.068 8.169 8.033 8.164 195,763 +0.23(+2.85%)
May 07, 2010 7.892 8.075 7.844 7.939 347,329 -0.01(-0.18%)
May 06, 2010 8.127 8.150 7.844 7.953 237,232 -0.24(-2.93%)
May 05, 2010 8.291 8.353 8.136 8.193 176,049 -0.09(-1.14%)
May 04, 2010 8.179 8.353 8.164 8.287 293,089 +0.03(+0.40%)
May 03, 2010 8.056 8.287 8.028 8.254 313,891 +0.24(+2.99%)
Apr 30, 2010 8.197 8.254 8.004 8.014 237,595 -0.21(-2.52%)
Apr 29, 2010 8.179 8.221 8.094 8.221 141,332 +0.10(+1.28%)
Apr 28, 2010 8.070 8.174 8.070 8.117 662,607 +0.07(+0.88%)
Apr 27, 2010 8.141 8.143 7.986 8.047 306,313 -0.10(-1.21%)
Apr 26, 2010 8.089 8.202 8.042 8.146 419,365 +0.02(+0.29%)
Apr 23, 2010 8.052 8.122 7.939 8.122 157,182 +0.07(+0.88%)
Apr 22, 2010 8.004 8.070 7.957 8.052 224,513 +0.02(+0.29%)
Apr 21, 2010 7.929 8.035 7.863 8.028 138,673 +0.12(+1.49%)
Apr 20, 2010 7.901 7.948 7.877 7.910 253,348 +0.04(+0.54%)
Apr 19, 2010 7.736 7.868 7.642 7.868 314,790 +0.09(+1.15%)
Apr 16, 2010 7.802 7.816 7.741 7.779 154,688 -0.02(-0.24%)
Apr 15, 2010 7.830 7.830 7.760 7.797 76,139 -0.01(-0.18%)
Apr 14, 2010 7.750 7.854 7.689 7.812 477,894 +0.08(+0.97%)
Apr 13, 2010 7.699 7.736 7.609 7.736 477,341 +0.08(+0.98%)
Apr 12, 2010 7.666 7.689 7.595 7.661 114,745 -0.02(-0.31%)
Apr 09, 2010 7.760 7.760 7.609 7.684 237,922 -0.06(-0.73%)
Apr 08, 2010 7.750 7.802 7.694 7.741 159,431 -0.01(-0.12%)
Apr 07, 2010 7.703 7.750 7.703 7.750 181,738 +0.02(+0.24%)
Apr 06, 2010 7.647 7.750 7.576 7.732 289,334 +0.06(+0.74%)
Apr 05, 2010 7.680 7.746 7.623 7.675 438,008 -0.00(-0.06%)
Apr 01, 2010 7.717 7.680 7.680 7.680 359,561 -0.02(-0.31%)
Mar 31, 2010 7.680 7.760 7.652 7.703 491,033 -0.04(-0.55%)
Mar 30, 2010 7.562 7.760 7.492 7.746 620,182 +0.17(+2.24%)
Mar 29, 2010 7.652 7.656 7.510 7.576 359,049 -0.07(-0.92%)
Mar 26, 2010 7.637 7.717 7.614 7.647 131,072 +0.06(+0.74%)
Mar 25, 2010 7.703 7.703 7.586 7.590 257,014 -0.06(-0.74%)
Mar 24, 2010 7.609 7.708 7.609 7.647 148,689 +0.00(+0.00%)
Mar 23, 2010 7.642 7.666 7.586 7.647 214,723 +0.00(+0.00%)
Mar 22, 2010 7.642 7.699 7.619 7.647 169,412 -0.01(-0.18%)
Mar 19, 2010 7.689 7.713 7.623 7.661 310,904 +0.01(+0.18%)
Mar 18, 2010 7.713 7.764 7.623 7.647 297,046 -0.07(-0.85%)
Mar 17, 2010 7.746 7.769 7.590 7.713 243,375 -0.04(-0.55%)
Mar 16, 2010 7.764 7.788 7.666 7.755 327,562 +0.02(+0.30%)
Mar 15, 2010 7.741 7.797 7.703 7.732 342,537 +0.00(+0.00%)
Mar 12, 2010 7.722 7.750 7.684 7.732 253,709 +0.06(+0.74%)
Mar 11, 2010 7.633 7.717 7.623 7.675 255,078 -0.02(-0.24%)
Mar 10, 2010 7.750 7.750 7.642 7.694 122,856 -0.03(-0.43%)
Mar 09, 2010 7.717 7.750 7.675 7.727 325,127 +0.02(+0.31%)
Mar 08, 2010 7.647 7.727 7.623 7.703 385,700 +0.06(+0.80%)
Mar 05, 2010 7.652 7.764 7.572 7.642 392,987 +0.05(+0.68%)
Mar 04, 2010 7.717 7.732 7.541 7.590 424,465 -0.09(-1.16%)
Mar 03, 2010 7.722 7.769 7.548 7.680 622,490 -0.04(-0.55%)
Mar 02, 2010 8.094 8.094 7.586 7.722 1,133,552 -0.48(-5.91%)
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.