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 29, 2009 7.284 7.604 7.200 7.600 456,626 +0.32(+4.33%)
May 28, 2009 7.332 7.364 7.143 7.284 297,361 -0.01(-0.13%)
May 27, 2009 7.524 7.524 7.256 7.294 350,205 -0.24(-3.13%)
May 26, 2009 7.228 7.539 6.946 7.529 351,380 +0.25(+3.49%)
May 22, 2009 7.416 7.416 7.124 7.275 288,660 -0.12(-1.59%)
May 21, 2009 7.430 7.562 7.237 7.393 373,610 -0.16(-2.06%)
May 20, 2009 7.783 7.835 7.487 7.548 554,764 -0.17(-2.20%)
May 19, 2009 8.019 8.019 7.652 7.717 436,142 -0.30(-3.76%)
May 18, 2009 7.821 8.019 7.600 8.019 503,590 +0.32(+4.16%)
May 15, 2009 7.821 7.910 7.595 7.699 458,073 -0.13(-1.62%)
May 14, 2009 7.539 7.934 7.421 7.826 559,328 +0.34(+4.53%)
May 13, 2009 7.652 7.844 7.430 7.487 775,767 -0.31(-3.98%)
May 12, 2009 8.155 8.235 7.637 7.797 463,190 -0.33(-4.05%)
May 11, 2009 8.221 8.353 7.868 8.127 347,482 -0.24(-2.87%)
May 08, 2009 8.009 8.381 7.873 8.367 436,349 +0.47(+5.96%)
May 07, 2009 7.976 8.080 7.769 7.896 384,826 -0.01(-0.18%)
May 06, 2009 7.844 7.948 7.656 7.910 581,329 +0.24(+3.19%)
May 05, 2009 7.760 7.835 7.520 7.666 512,656 -0.11(-1.45%)
May 04, 2009 7.854 8.047 7.604 7.779 442,581 +0.08(+1.04%)
May 01, 2009 7.981 7.986 7.501 7.699 704,564 +0.47(+6.51%)
Apr 30, 2009 7.317 7.529 7.139 7.228 451,090 -0.18(-2.41%)
Apr 29, 2009 7.073 7.508 7.021 7.407 377,263 +0.41(+5.92%)
Apr 28, 2009 6.842 7.214 6.842 6.993 306,702 +0.05(+0.68%)
Apr 27, 2009 6.819 7.059 6.767 6.946 372,754 +0.01(+0.14%)
Apr 24, 2009 6.894 7.068 6.710 6.936 433,250 +0.02(+0.34%)
Apr 23, 2009 7.322 7.332 6.725 6.913 525,895 -0.38(-5.23%)
Apr 22, 2009 7.506 7.727 7.261 7.294 272,663 -0.35(-4.62%)
Apr 21, 2009 7.059 7.774 6.739 7.647 439,608 +0.53(+7.40%)
Apr 20, 2009 7.501 7.764 7.096 7.120 208,796 -0.57(-7.46%)
Apr 17, 2009 8.066 8.066 7.647 7.694 233,058 -0.34(-4.27%)
Apr 16, 2009 8.000 8.296 7.727 8.037 183,427 +0.09(+1.12%)
Apr 15, 2009 7.675 7.953 7.609 7.948 171,548 +0.24(+3.11%)
Apr 14, 2009 8.089 8.188 7.647 7.708 200,360 -0.52(-6.29%)
Apr 13, 2009 8.146 8.310 8.042 8.226 176,034 -0.05(-0.57%)
Apr 09, 2009 7.943 8.273 7.868 8.273 234,556 +0.44(+5.59%)
Apr 08, 2009 7.788 7.849 7.633 7.835 273,249 +0.08(+1.03%)
Apr 07, 2009 7.826 7.934 7.746 7.755 166,582 -0.16(-2.02%)
Apr 06, 2009 7.826 7.934 7.666 7.915 175,705 -0.00(-0.06%)
Apr 03, 2009 7.670 7.957 7.496 7.920 245,366 +0.25(+3.25%)
Apr 02, 2009 7.732 7.859 7.581 7.670 270,138 +0.09(+1.18%)
Apr 01, 2009 7.101 7.600 7.101 7.581 236,173 +0.37(+5.16%)
Mar 31, 2009 7.223 7.426 7.099 7.209 337,393 +0.10(+1.39%)
Mar 30, 2009 7.139 7.181 6.920 7.110 264,411 -0.46(-6.09%)
Mar 26, 2009 7.299 7.572 7.242 7.572 345,682 +0.40(+5.58%)
Mar 25, 2009 7.115 7.252 6.767 7.172 274,261 +0.11(+1.60%)
Mar 24, 2009 7.308 7.567 7.016 7.059 168,328 -0.40(-5.30%)
Mar 23, 2009 7.044 7.454 6.884 7.454 238,787 +0.43(+6.10%)
Mar 20, 2009 7.346 7.383 7.016 7.026 278,783 -0.24(-3.37%)
Mar 19, 2009 7.412 7.506 7.256 7.270 215,904 -0.06(-0.83%)
Mar 18, 2009 7.087 7.360 6.847 7.332 568,407 +0.16(+2.30%)
Mar 17, 2009 6.870 7.167 6.800 7.167 293,331 +0.37(+5.47%)
Mar 16, 2009 7.233 7.233 6.532 6.795 337,225 -0.16(-2.37%)
Mar 13, 2009 7.195 7.322 6.833 6.960 296,846 -0.21(-2.95%)
Mar 12, 2009 6.607 7.228 6.423 7.172 261,600 +0.57(+8.62%)
Mar 11, 2009 6.739 7.035 6.555 6.602 322,275 -0.07(-1.06%)
Mar 10, 2009 6.503 6.856 6.440 6.673 330,008 +0.31(+4.80%)
Mar 09, 2009 6.447 6.583 6.341 6.367 265,151 -0.13(-1.96%)
Mar 06, 2009 6.409 6.597 6.310 6.494 202,534 +0.14(+2.22%)
Mar 05, 2009 6.376 6.612 6.268 6.353 453,151 -0.16(-2.46%)
Mar 04, 2009 6.381 6.579 6.310 6.513 379,913 +0.27(+4.37%)
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.