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, 2006 5.176 5.270 5.129 5.270 48,515 +0.05(+0.90%)
Jul 28, 2006 5.228 5.393 5.176 5.223 9,824 -0.04(-0.72%)
Jul 27, 2006 5.341 5.341 5.176 5.261 4,991 +0.04(+0.72%)
Jul 26, 2006 5.247 5.270 5.223 5.223 38,183 -0.02(-0.45%)
Jul 25, 2006 5.153 5.412 5.153 5.247 11,598 -0.18(-3.30%)
Jul 24, 2006 5.529 5.529 5.294 5.426 35,346 -0.20(-3.51%)
Jul 21, 2006 5.830 5.953 5.581 5.623 34,526 -0.20(-3.40%)
Jul 20, 2006 5.577 5.882 5.577 5.821 6,868 +0.03(+0.57%)
Jul 19, 2006 6.005 6.005 5.619 5.788 9,048 -0.27(-4.43%)
Jul 18, 2006 5.887 6.117 5.859 6.056 5,297 +0.22(+3.79%)
Jul 17, 2006 5.859 5.859 5.835 5.835 2,354 -0.28(-4.54%)
Jul 14, 2006 6.202 6.202 5.990 6.113 24,757 -0.09(-1.44%)
Jul 13, 2006 6.132 6.320 6.095 6.202 80,419 -0.05(-0.83%)
Jul 12, 2006 6.113 6.254 5.981 6.254 11,275 +0.14(+2.23%)
Jul 11, 2006 5.887 6.117 5.647 6.117 15,661 +0.24(+4.00%)
Jul 10, 2006 5.609 5.956 5.567 5.882 11,105 +0.24(+4.17%)
Jul 07, 2006 5.765 5.882 5.322 5.647 95,762 -0.24(-4.00%)
Jul 06, 2006 5.779 5.995 5.605 5.882 12,503 +0.10(+1.79%)
Jul 05, 2006 5.925 6.136 5.779 5.779 10,247 -0.21(-3.53%)
Jul 03, 2006 6.061 6.183 5.910 5.990 36,795 +0.14(+2.33%)
Jun 30, 2006 5.694 6.753 5.562 5.854 160,323 +0.25(+4.54%)
Jun 29, 2006 5.496 5.647 5.496 5.600 20,825 +0.09(+1.62%)
Jun 28, 2006 5.459 5.520 5.412 5.510 31,759 +0.17(+3.17%)
Jun 27, 2006 5.308 5.341 5.129 5.341 6,126 +0.21(+4.13%)
Jun 26, 2006 5.186 5.186 5.129 5.129 3,612 -0.03(-0.64%)
Jun 23, 2006 5.134 5.326 5.129 5.162 4,666 -0.17(-3.26%)
Jun 22, 2006 5.322 5.336 5.143 5.336 7,140 +0.00(+0.00%)
Jun 21, 2006 5.308 5.426 5.129 5.336 88,606 +0.12(+2.25%)
Jun 20, 2006 5.101 5.501 4.946 5.219 119,839 +0.04(+0.73%)
Jun 19, 2006 4.969 5.567 4.823 5.181 83,598 +0.16(+3.19%)
Jun 16, 2006 5.110 5.416 4.965 5.021 91,548 -0.27(-5.16%)
Jun 15, 2006 5.012 5.482 4.913 5.294 417,686 +0.19(+3.69%)
Jun 14, 2006 5.259 5.459 5.002 5.106 196,432 -0.17(-3.30%)
Jun 13, 2006 5.412 5.412 5.266 5.280 5,996 -0.13(-2.43%)
Jun 12, 2006 5.317 5.619 5.270 5.412 266,215 +0.09(+1.68%)
Jun 09, 2006 5.299 5.487 5.256 5.322 71,697 -0.08(-1.57%)
Jun 08, 2006 5.360 5.482 5.294 5.407 34,358 +0.10(+1.86%)
Jun 07, 2006 5.595 5.699 5.299 5.308 454,737 -0.29(-5.21%)
Jun 06, 2006 5.600 5.647 5.557 5.600 63,212 +0.04(+0.76%)
Jun 05, 2006 5.299 5.596 5.247 5.557 158,455 +0.23(+4.33%)
Jun 02, 2006 5.449 5.572 5.228 5.327 256,049 -0.10(-1.82%)
Jun 01, 2006 5.252 5.543 5.252 5.426 153,236 +0.13(+2.49%)
May 31, 2006 5.299 5.628 5.040 5.294 240,489 -0.02(-0.44%)
May 30, 2006 5.454 5.553 5.233 5.317 95,487 -0.23(-4.16%)
May 26, 2006 5.482 5.689 5.426 5.548 95,691 +0.04(+0.68%)
May 25, 2006 5.176 5.755 4.965 5.510 395,392 +0.25(+4.74%)
May 24, 2006 5.393 5.765 5.092 5.261 104,321 -0.20(-3.62%)
May 23, 2006 5.477 5.477 5.322 5.459 3,485 +0.06(+1.13%)
May 22, 2006 5.308 5.426 5.299 5.397 4,381 -0.10(-1.80%)
May 19, 2006 5.492 5.595 5.294 5.496 6,302 -0.03(-0.60%)
May 18, 2006 5.769 5.769 5.294 5.529 8,948 -0.12(-2.08%)
May 17, 2006 5.816 5.816 5.647 5.647 25,587 -0.13(-2.20%)
May 16, 2006 5.694 5.981 5.694 5.774 23,375 +0.00(+0.00%)
May 15, 2006 6.033 6.093 5.741 5.774 39,562 -0.34(-5.62%)
May 12, 2006 5.929 6.273 5.727 6.117 71,963 +0.24(+4.00%)
May 11, 2006 6.117 6.117 5.788 5.882 27,294 -0.18(-3.03%)
May 10, 2006 5.854 6.127 5.816 6.066 54,933 +0.30(+5.22%)
May 09, 2006 5.247 5.765 4.917 5.765 12,758 +0.29(+5.24%)
May 08, 2006 5.200 5.477 5.200 5.477 2,628 +0.18(+3.47%)
May 05, 2006 5.317 5.477 5.129 5.294 40,510 -0.02(-0.44%)
May 04, 2006 5.473 5.473 5.143 5.317 23,981 -0.10(-1.91%)
May 03, 2006 5.172 5.468 5.045 5.421 9,303 +0.20(+3.78%)
May 02, 2006 5.237 5.590 4.847 5.223 215,732 -0.20(-3.65%)
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.