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 8.000 8.696 7.783 8.696 1,549,131 +1.03(+13.37%)
Feb 27, 2007 7.882 7.920 7.379 7.670 1,205,634 -0.20(-2.51%)
Feb 26, 2007 8.023 8.061 7.859 7.868 345,453 -0.14(-1.76%)
Feb 23, 2007 8.089 8.188 8.000 8.009 310,126 -0.11(-1.33%)
Feb 22, 2007 8.037 8.193 7.962 8.117 543,297 +0.08(+1.00%)
Feb 21, 2007 7.962 8.197 7.934 8.037 497,164 +0.27(+3.52%)
Feb 20, 2007 8.141 8.240 7.510 7.764 1,967,391 -0.36(-4.40%)
Feb 16, 2007 7.929 8.353 7.929 8.122 454,116 +0.21(+2.62%)
Feb 15, 2007 7.929 7.953 7.863 7.915 303,859 -0.01(-0.12%)
Feb 14, 2007 7.628 8.103 7.628 7.924 774,641 +0.33(+4.40%)
Feb 13, 2007 7.567 7.680 7.557 7.590 297,735 +0.06(+0.81%)
Feb 12, 2007 7.543 7.600 7.444 7.529 671,828 +0.00(+0.00%)
Feb 09, 2007 7.717 7.746 7.374 7.529 703,710 -0.19(-2.44%)
Feb 08, 2007 7.816 7.859 7.642 7.717 636,443 -0.14(-1.74%)
Feb 07, 2007 8.000 8.000 7.830 7.854 503,169 -0.13(-1.59%)
Feb 06, 2007 7.990 8.009 7.868 7.981 1,071,761 +0.27(+3.48%)
Feb 05, 2007 8.075 8.188 7.713 7.713 881,053 -0.33(-4.15%)
Feb 02, 2007 8.132 8.230 8.000 8.047 292,175 -0.09(-1.16%)
Feb 01, 2007 7.779 8.268 7.779 8.141 649,941 +0.36(+4.66%)
Jan 31, 2007 7.694 7.816 7.656 7.779 264,020 +0.10(+1.29%)
Jan 30, 2007 7.755 7.764 7.628 7.680 514,570 -0.04(-0.49%)
Jan 29, 2007 7.581 7.873 7.562 7.717 757,925 +0.16(+2.05%)
Jan 26, 2007 7.623 7.675 7.435 7.562 312,767 -0.06(-0.80%)
Jan 25, 2007 7.741 7.812 7.600 7.623 484,014 -0.09(-1.22%)
Jan 24, 2007 7.694 7.849 7.694 7.717 435,065 +0.05(+0.61%)
Jan 23, 2007 7.586 7.755 7.576 7.670 1,308,263 +0.11(+1.43%)
Jan 22, 2007 7.553 7.647 7.416 7.562 361,895 -0.02(-0.31%)
Jan 19, 2007 7.760 7.764 7.364 7.586 661,370 -0.19(-2.48%)
Jan 18, 2007 7.849 7.910 7.746 7.779 724,954 -0.04(-0.48%)
Jan 17, 2007 7.990 8.000 7.797 7.816 909,876 -0.04(-0.54%)
Jan 16, 2007 7.915 8.000 7.821 7.859 603,779 +0.08(+0.97%)
Jan 12, 2007 7.882 7.906 7.708 7.783 503,250 -0.01(-0.18%)
Jan 11, 2007 7.647 7.939 7.647 7.797 593,727 +0.22(+2.92%)
Jan 10, 2007 7.637 7.713 7.510 7.576 557,193 +0.07(+0.88%)
Jan 09, 2007 7.892 8.056 7.412 7.510 1,875,465 +0.22(+2.97%)
Jan 08, 2007 7.341 7.412 7.200 7.294 294,821 +0.01(+0.13%)
Jan 05, 2007 7.388 7.388 7.186 7.284 473,151 +0.00(+0.06%)
Jan 04, 2007 7.388 7.444 7.275 7.280 465,264 -0.10(-1.34%)
Jan 03, 2007 7.299 7.524 7.275 7.379 770,507 +0.10(+1.42%)
Dec 29, 2006 7.242 7.327 7.181 7.275 277,474 +0.02(+0.26%)
Dec 28, 2006 7.383 7.383 7.176 7.256 351,773 -0.07(-0.96%)
Dec 27, 2006 7.247 7.444 7.200 7.327 484,911 +0.11(+1.50%)
Dec 26, 2006 7.021 7.444 7.007 7.219 434,602 +0.29(+4.21%)
Dec 22, 2006 6.960 7.012 6.828 6.927 296,236 +0.01(+0.14%)
Dec 21, 2006 6.823 7.007 6.772 6.917 372,703 +0.10(+1.52%)
Dec 20, 2006 6.748 6.866 6.748 6.814 243,671 +0.01(+0.14%)
Dec 19, 2006 6.823 6.884 6.616 6.804 354,771 +0.10(+1.47%)
Dec 18, 2006 6.597 6.842 6.583 6.706 214,183 +0.13(+1.93%)
Dec 15, 2006 6.720 6.815 6.494 6.579 107,724 -0.10(-1.48%)
Dec 14, 2006 6.381 6.908 6.381 6.677 674,259 +0.28(+4.42%)
Dec 13, 2006 6.437 6.437 6.245 6.395 236,573 +0.04(+0.59%)
Dec 12, 2006 6.381 6.447 6.287 6.357 151,993 -0.07(-1.03%)
Dec 11, 2006 6.442 6.494 6.362 6.423 81,201 -0.06(-0.87%)
Dec 08, 2006 6.400 6.494 6.306 6.480 216,748 +0.03(+0.51%)
Dec 07, 2006 6.372 6.447 6.348 6.447 349,964 +0.03(+0.51%)
Dec 06, 2006 6.456 6.517 6.404 6.414 32,230 -0.03(-0.51%)
Dec 05, 2006 6.517 6.517 6.447 6.447 195,160 -0.08(-1.15%)
Dec 04, 2006 6.541 6.588 6.456 6.522 186,657 +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.