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 (%)
Jan 30, 2009 8.889 9.026 8.659 8.814 156,260 -0.05(-0.58%)
Jan 29, 2009 9.162 9.162 8.814 8.866 237,268 -0.43(-4.66%)
Jan 28, 2009 9.228 9.487 9.101 9.299 239,877 +0.24(+2.70%)
Jan 27, 2009 8.696 9.087 8.475 9.054 164,365 +0.41(+4.79%)
Jan 26, 2009 8.724 8.964 8.400 8.640 255,095 -0.08(-0.97%)
Jan 23, 2009 8.494 8.765 8.433 8.724 198,243 +0.03(+0.38%)
Jan 22, 2009 8.823 9.059 8.489 8.691 255,329 -0.37(-4.05%)
Jan 21, 2009 8.828 9.082 8.654 9.059 433,399 +0.32(+3.72%)
Jan 20, 2009 9.021 9.284 8.715 8.734 424,208 -0.49(-5.31%)
Jan 16, 2009 9.082 9.308 8.748 9.223 459,136 +0.14(+1.55%)
Jan 15, 2009 8.842 9.266 8.593 9.082 333,818 +0.24(+2.71%)
Jan 14, 2009 8.936 9.115 8.800 8.842 362,232 -0.40(-4.33%)
Jan 13, 2009 8.790 9.317 8.644 9.242 359,532 +0.51(+5.88%)
Jan 12, 2009 8.767 9.317 8.659 8.729 769,984 -0.64(-6.78%)
Jan 09, 2009 9.614 9.774 9.181 9.364 427,972 -0.28(-2.88%)
Jan 08, 2009 9.830 9.854 9.468 9.642 602,501 -0.15(-1.49%)
Jan 07, 2009 9.741 9.981 9.699 9.788 950,943 -0.42(-4.10%)
Jan 06, 2009 10.27 10.34 9.929 10.21 885,389 +0.08(+0.79%)
Jan 05, 2009 9.576 10.25 9.402 10.13 553,353 +0.57(+6.01%)
Jan 02, 2009 9.600 9.802 9.294 9.553 778,670 -0.11(-1.12%)
Dec 31, 2008 9.863 10.17 9.491 9.661 4,423,545 -0.20(-2.00%)
Dec 30, 2008 9.746 9.858 9.430 9.858 699,043 +0.18(+1.90%)
Dec 29, 2008 9.322 9.675 9.322 9.675 532,829 +0.40(+4.31%)
Dec 26, 2008 9.369 9.459 9.195 9.275 312,036 +0.00(+0.00%)
Dec 24, 2008 9.219 9.854 9.171 9.275 834,833 +0.48(+5.51%)
Dec 23, 2008 8.969 9.059 8.654 8.790 160,950 -0.09(-1.06%)
Dec 22, 2008 8.997 9.049 8.522 8.884 303,661 -0.12(-1.31%)
Dec 19, 2008 8.946 9.176 8.706 9.002 452,841 +0.25(+2.90%)
Dec 18, 2008 8.941 9.129 8.579 8.748 311,890 -0.16(-1.85%)
Dec 17, 2008 8.941 9.054 8.324 8.913 366,223 -0.14(-1.56%)
Dec 16, 2008 8.362 9.063 8.117 9.054 363,996 +0.85(+10.38%)
Dec 15, 2008 8.371 8.546 8.094 8.202 230,689 -0.14(-1.69%)
Dec 12, 2008 7.760 8.376 7.684 8.343 471,189 +0.45(+5.72%)
Dec 11, 2008 8.282 8.466 7.877 7.892 472,411 -0.48(-5.68%)
Dec 10, 2008 8.706 8.983 8.122 8.367 375,272 -0.27(-3.16%)
Dec 09, 2008 8.795 8.960 8.480 8.640 601,135 -0.28(-3.11%)
Dec 08, 2008 8.743 9.284 8.663 8.917 420,797 +0.26(+3.05%)
Dec 05, 2008 8.301 8.659 8.042 8.654 535,736 +0.30(+3.55%)
Dec 04, 2008 7.863 8.611 7.652 8.357 511,136 +0.48(+6.16%)
Dec 03, 2008 7.557 7.976 7.134 7.873 447,299 +0.36(+4.82%)
Dec 02, 2008 6.875 7.515 6.353 7.510 1,226,934 +0.82(+12.24%)
Dec 01, 2008 7.473 7.990 6.673 6.692 643,479 -0.93(-12.22%)
Nov 28, 2008 7.162 7.661 7.012 7.623 158,341 +0.43(+5.95%)
Nov 26, 2008 6.541 7.237 6.541 7.195 682,838 +0.48(+7.22%)
Nov 25, 2008 7.054 7.336 6.659 6.710 959,753 -0.50(-6.98%)
Nov 24, 2008 6.282 7.219 6.282 7.214 498,010 +0.97(+15.61%)
Nov 21, 2008 6.221 6.423 5.887 6.240 689,759 +0.08(+1.22%)
Nov 20, 2008 6.550 6.913 6.141 6.165 303,211 -0.45(-6.83%)
Nov 19, 2008 7.209 7.355 6.602 6.616 382,346 -0.68(-9.35%)
Nov 18, 2008 7.124 7.355 6.884 7.299 287,606 +0.24(+3.33%)
Nov 17, 2008 7.440 7.440 7.063 7.063 262,930 -0.45(-6.01%)
Nov 14, 2008 8.004 8.376 7.440 7.515 264,919 -0.67(-8.17%)
Nov 13, 2008 7.426 8.282 7.063 8.183 236,798 +0.82(+11.19%)
Nov 12, 2008 7.284 7.906 7.124 7.360 197,540 -0.08(-1.14%)
Nov 11, 2008 7.294 7.708 7.176 7.444 270,126 +0.05(+0.70%)
Nov 10, 2008 7.760 8.226 7.294 7.393 284,772 -0.23(-2.96%)
Nov 07, 2008 7.572 8.371 7.374 7.619 255,203 +0.48(+6.79%)
Nov 06, 2008 7.092 7.496 7.059 7.134 277,079 -0.08(-1.04%)
Nov 05, 2008 7.590 7.750 7.174 7.209 250,909 -0.55(-7.10%)
Nov 04, 2008 8.164 8.235 7.534 7.760 215,416 -0.30(-3.74%)
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.