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 27, 2004 1.712 1.764 1.435 1.435 149,664 -0.37(-20.57%)
Feb 26, 2004 1.693 1.811 1.693 1.806 18,708 +0.02(+1.05%)
Feb 25, 2004 1.835 1.835 1.787 1.787 7,015 +0.09(+5.56%)
Feb 24, 2004 1.712 1.976 1.675 1.693 95,878 -0.02(-1.37%)
Feb 23, 2004 2.070 2.093 1.646 1.717 319,737 -0.35(-17.05%)
Feb 20, 2004 2.446 2.446 1.976 2.070 135,420 -0.35(-14.56%)
Feb 19, 2004 2.375 2.517 2.305 2.422 213,229 +0.05(+1.98%)
Feb 18, 2004 2.328 2.540 2.258 2.375 274,455 +0.21(+9.78%)
Feb 17, 2004 1.811 2.206 1.787 2.164 204,300 +0.35(+19.48%)
Feb 13, 2004 1.693 1.811 1.693 1.811 44,856 +0.06(+3.22%)
Feb 12, 2004 1.787 1.835 1.693 1.755 181,127 -0.08(-4.36%)
Feb 11, 2004 1.628 1.835 1.628 1.835 197,072 +0.21(+13.04%)
Feb 10, 2004 1.491 1.740 1.491 1.623 198,985 +0.15(+9.87%)
Feb 09, 2004 1.449 1.505 1.449 1.477 80,572 +0.02(+1.29%)
Feb 06, 2004 1.477 1.477 1.449 1.458 42,093 -0.02(-1.59%)
Feb 05, 2004 1.388 1.482 1.388 1.482 412,215 +0.02(+1.61%)
Feb 04, 2004 1.364 1.468 1.364 1.458 48,470 +0.02(+1.64%)
Feb 03, 2004 1.482 1.482 1.411 1.435 104,382 -0.05(-3.17%)
Feb 02, 2004 1.482 1.482 1.435 1.482 57,824 +0.07(+5.00%)
Jan 30, 2004 1.411 1.435 1.411 1.411 14,456 +0.00(+0.00%)
Jan 29, 2004 1.411 1.505 1.411 1.411 9,354 -0.02(-1.64%)
Jan 28, 2004 1.529 1.529 1.388 1.435 78,021 -0.09(-6.15%)
Jan 27, 2004 1.529 1.576 1.529 1.529 57,399 -0.02(-1.52%)
Jan 26, 2004 1.505 1.552 1.505 1.552 44,219 +0.00(+0.00%)
Jan 23, 2004 1.458 1.552 1.458 1.552 51,447 +0.05(+3.13%)
Jan 22, 2004 1.453 1.552 1.411 1.505 122,027 +0.09(+6.67%)
Jan 21, 2004 1.364 1.453 1.364 1.411 27,424 +0.00(+0.00%)
Jan 20, 2004 1.449 1.458 1.364 1.411 17,645 -0.04(-2.60%)
Jan 16, 2004 1.199 1.505 1.199 1.449 234,913 +0.20(+16.23%)
Jan 15, 2004 1.247 1.270 1.199 1.247 206,532 +0.06(+5.16%)
Jan 14, 2004 1.199 1.223 1.185 1.185 5,102 +0.00(+0.00%)
Jan 13, 2004 1.176 1.199 1.176 1.185 28,317 -0.01(-1.18%)
Jan 12, 2004 1.199 1.199 1.176 1.199 17,034 +0.00(+0.00%)
Jan 09, 2004 1.199 1.247 1.199 1.199 22,811 -0.02(-1.92%)
Jan 08, 2004 1.199 1.247 1.199 1.223 45,494 +0.02(+1.96%)
Jan 07, 2004 1.223 1.223 1.199 1.199 7,865 -0.05(-3.77%)
Jan 06, 2004 1.176 1.247 1.176 1.247 13,818 +0.02(+1.92%)
Jan 05, 2004 1.223 1.244 1.176 1.223 76,958 +0.05(+4.00%)
Jan 02, 2004 1.199 1.199 1.176 1.176 13,818 +0.09(+8.69%)
Dec 31, 2003 1.011 1.176 0.9878 1.082 36,565 +0.07(+6.98%)
Dec 30, 2003 1.058 1.105 0.9408 1.011 22,198 -0.05(-4.87%)
Dec 29, 2003 1.152 1.199 1.058 1.063 60,777 -0.09(-7.75%)
Dec 26, 2003 1.181 1.199 1.152 1.152 39,223 -0.05(-3.92%)
Dec 24, 2003 1.199 1.270 1.199 1.199 39,754 +0.00(+0.00%)
Dec 23, 2003 1.247 1.270 1.199 1.199 21,080 +0.00(+0.00%)
Dec 22, 2003 1.270 1.294 1.199 1.199 49,842 -0.07(-5.56%)
Dec 19, 2003 1.199 1.317 1.199 1.270 18,484 -0.02(-1.82%)
Dec 18, 2003 1.199 1.294 1.199 1.294 16,348 +0.09(+7.84%)
Dec 17, 2003 1.199 1.199 1.199 1.199 6,165 +0.00(+0.00%)
Dec 16, 2003 1.317 1.317 1.199 1.199 18,325 -0.12(-8.93%)
Dec 15, 2003 1.317 1.317 1.317 1.317 4,379 +0.00(+0.00%)
Dec 12, 2003 1.294 1.364 1.294 1.317 22,470 -0.07(-5.08%)
Dec 11, 2003 1.388 1.388 1.388 1.388 4,889 -0.03(-1.99%)
Dec 10, 2003 1.388 1.425 1.388 1.416 46,302 +0.03(+2.03%)
Dec 09, 2003 1.388 1.411 1.388 1.388 13,393 -0.05(-3.28%)
Dec 08, 2003 1.411 1.444 1.388 1.435 39,729 +0.02(+1.67%)
Dec 05, 2003 1.435 1.402 1.402 1.411 6,654 -0.02(-1.64%)
Dec 04, 2003 1.416 1.468 1.388 1.435 10,380 -0.03(-2.24%)
Dec 03, 2003 1.411 1.468 1.411 1.468 17,247 +0.06(+4.00%)
Dec 02, 2003 1.411 1.411 1.364 1.411 38,627 +0.00(+0.00%)
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.