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 (%)
Jul 31, 2009 7.813 8.067 7.804 7.823 238,612 -0.05(-0.60%)
Jul 30, 2009 7.818 8.015 7.728 7.870 207,631 +0.11(+1.39%)
Jul 29, 2009 7.625 7.818 7.559 7.761 191,923 +0.08(+0.98%)
Jul 28, 2009 7.597 7.761 7.470 7.686 304,541 +0.06(+0.74%)
Jul 27, 2009 7.714 7.775 7.597 7.630 166,886 -0.02(-0.31%)
Jul 24, 2009 7.540 7.696 7.460 7.653 136,135 +0.08(+0.99%)
Jul 23, 2009 7.324 7.634 7.296 7.578 325,624 +0.23(+3.07%)
Jul 22, 2009 6.981 7.376 6.981 7.352 228,842 +0.30(+4.20%)
Jul 21, 2009 7.112 7.164 7.013 7.056 181,423 -0.04(-0.60%)
Jul 20, 2009 7.164 7.275 6.919 7.098 107,382 -0.01(-0.13%)
Jul 17, 2009 7.216 7.216 7.009 7.108 212,315 -0.09(-1.24%)
Jul 16, 2009 7.065 7.216 7.009 7.197 133,022 +0.08(+1.06%)
Jul 15, 2009 7.098 7.187 6.962 7.122 232,976 +0.10(+1.41%)
Jul 14, 2009 7.060 7.150 6.985 7.023 128,196 -0.07(-0.99%)
Jul 13, 2009 7.032 7.140 6.722 7.093 260,794 +0.14(+1.96%)
Jul 10, 2009 7.004 7.070 6.889 6.957 194,903 -0.07(-0.94%)
Jul 09, 2009 7.023 7.159 6.962 7.023 178,374 +0.04(+0.61%)
Jul 08, 2009 6.999 7.112 6.929 6.981 291,626 +0.03(+0.47%)
Jul 07, 2009 7.206 7.267 6.938 6.948 324,489 -0.24(-3.27%)
Jul 06, 2009 7.075 7.272 7.023 7.183 173,729 +0.10(+1.46%)
Jul 02, 2009 7.220 7.310 6.992 7.079 361,835 -0.24(-3.22%)
Jul 01, 2009 7.394 7.489 7.282 7.314 461,948 -0.00(-0.06%)
Jun 30, 2009 7.432 7.446 7.267 7.319 344,551 -0.07(-0.95%)
Jun 29, 2009 7.432 7.432 7.267 7.390 258,947 -0.06(-0.82%)
Jun 26, 2009 7.258 7.540 7.197 7.451 525,007 +0.12(+1.67%)
Jun 25, 2009 7.206 7.338 7.173 7.329 211,046 +0.05(+0.65%)
Jun 24, 2009 7.296 7.470 7.239 7.282 184,014 +0.05(+0.65%)
Jun 23, 2009 7.140 7.310 7.140 7.235 222,007 +0.13(+1.79%)
Jun 22, 2009 7.291 7.291 7.079 7.108 316,759 -0.20(-2.70%)
Jun 19, 2009 7.493 7.493 7.244 7.305 512,998 -0.08(-1.15%)
Jun 18, 2009 7.263 7.451 7.244 7.390 214,098 +0.14(+1.88%)
Jun 17, 2009 7.183 7.399 7.183 7.253 272,914 +0.05(+0.72%)
Jun 16, 2009 7.333 7.347 7.183 7.202 251,011 -0.04(-0.52%)
Jun 15, 2009 7.343 7.366 7.183 7.239 204,732 -0.22(-2.90%)
Jun 12, 2009 7.493 7.569 7.272 7.456 195,469 -0.08(-1.00%)
Jun 11, 2009 7.578 7.799 7.460 7.531 379,714 -0.27(-3.44%)
Jun 10, 2009 8.025 8.062 7.700 7.799 203,384 -0.18(-2.30%)
Jun 09, 2009 8.208 8.208 7.959 7.982 131,105 -0.21(-2.53%)
Jun 08, 2009 8.218 8.326 8.147 8.189 142,040 -0.23(-2.74%)
Jun 05, 2009 8.509 8.509 8.279 8.420 260,664 -0.04(-0.50%)
Jun 04, 2009 8.448 8.490 8.349 8.462 324,193 +0.04(+0.45%)
Jun 03, 2009 8.260 8.514 8.210 8.425 396,738 +0.07(+0.84%)
Jun 02, 2009 8.227 8.387 8.058 8.354 650,049 +0.11(+1.37%)
Jun 01, 2009 7.686 8.340 7.648 8.241 649,137 +0.64(+8.48%)
May 29, 2009 7.282 7.601 7.197 7.597 456,808 +0.32(+4.33%)
May 28, 2009 7.329 7.361 7.140 7.282 297,479 -0.01(-0.13%)
May 27, 2009 7.521 7.521 7.253 7.291 350,344 -0.24(-3.12%)
May 26, 2009 7.225 7.536 6.943 7.526 351,520 +0.25(+3.49%)
May 22, 2009 7.413 7.413 7.122 7.272 288,775 -0.12(-1.59%)
May 21, 2009 7.427 7.559 7.235 7.390 373,759 -0.16(-2.06%)
May 20, 2009 7.780 7.832 7.484 7.545 554,985 -0.17(-2.20%)
May 19, 2009 8.015 8.015 7.648 7.714 436,316 -0.30(-3.76%)
May 18, 2009 7.818 8.015 7.597 8.015 503,790 +0.32(+4.16%)
May 15, 2009 7.818 7.907 7.592 7.696 458,255 -0.13(-1.62%)
May 14, 2009 7.536 7.931 7.418 7.823 559,551 +0.34(+4.53%)
May 13, 2009 7.648 7.841 7.427 7.484 776,076 -0.31(-3.98%)
May 12, 2009 8.152 8.232 7.634 7.794 463,375 -0.33(-4.05%)
May 11, 2009 8.218 8.349 7.865 8.124 347,621 -0.24(-2.87%)
May 08, 2009 8.006 8.378 7.870 8.363 436,522 +0.47(+5.96%)
May 07, 2009 7.973 8.077 7.766 7.893 384,979 -0.01(-0.18%)
May 06, 2009 7.841 7.945 7.653 7.907 581,561 +0.24(+3.19%)
May 05, 2009 7.757 7.832 7.517 7.663 512,860 -0.11(-1.45%)
May 04, 2009 7.851 8.044 7.601 7.775 442,758 +0.08(+1.04%)
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.