Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amerisafe Inc (NQ: AMSF )

45.56 -0.26 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 9.082 9.124 8.795 8.870 437,611 -0.19(-2.08%)
Mar 29, 2007 9.035 9.077 8.993 9.059 1,395,781 +0.07(+0.79%)
Mar 28, 2007 8.823 9.073 8.795 8.988 497,650 +0.10(+1.17%)
Mar 27, 2007 8.894 8.931 8.814 8.884 467,829 -0.02(-0.21%)
Mar 26, 2007 8.823 8.927 8.786 8.903 452,214 +0.10(+1.12%)
Mar 23, 2007 8.847 8.856 8.776 8.804 385,957 +0.00(+0.05%)
Mar 22, 2007 8.729 8.814 8.654 8.800 471,457 +0.11(+1.30%)
Mar 21, 2007 8.611 8.913 8.597 8.687 712,835 +0.09(+1.04%)
Mar 20, 2007 8.531 8.630 8.513 8.597 187,195 +0.08(+1.00%)
Mar 19, 2007 8.621 8.621 8.503 8.513 218,718 -0.02(-0.28%)
Mar 16, 2007 8.550 8.574 8.508 8.536 147,020 +0.02(+0.22%)
Mar 15, 2007 8.244 8.609 8.244 8.517 453,530 +0.29(+3.49%)
Mar 14, 2007 8.310 8.315 8.033 8.230 379,025 -0.13(-1.58%)
Mar 13, 2007 8.583 8.564 8.329 8.362 229,148 -0.22(-2.58%)
Mar 12, 2007 8.621 8.649 8.517 8.583 808,907 +0.07(+0.77%)
Mar 09, 2007 8.635 8.654 8.423 8.517 282,808 -0.07(-0.82%)
Mar 08, 2007 8.324 8.588 8.320 8.588 565,848 +0.29(+3.46%)
Mar 07, 2007 7.948 8.390 7.882 8.301 1,060,358 +0.30(+3.76%)
Mar 06, 2007 7.882 8.094 7.703 8.000 1,682,863 -0.30(-3.57%)
Mar 05, 2007 8.357 8.414 8.122 8.296 558,402 -0.01(-0.11%)
Mar 02, 2007 8.169 8.428 8.113 8.306 499,542 +0.04(+0.51%)
Mar 01, 2007 8.353 8.423 7.957 8.263 861,802 -0.43(-4.98%)
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%)
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.