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 30, 2010 8.481 8.608 8.429 8.448 92,315 -0.15(-1.75%)
Jul 29, 2010 8.603 8.660 8.321 8.599 137,574 +0.08(+0.94%)
Jul 28, 2010 8.867 8.867 8.509 8.519 173,217 -0.34(-3.87%)
Jul 27, 2010 8.740 8.909 8.735 8.862 208,105 +0.17(+1.95%)
Jul 26, 2010 8.490 8.702 8.401 8.693 225,176 +0.21(+2.50%)
Jul 23, 2010 8.349 8.505 8.274 8.481 208,403 +0.13(+1.52%)
Jul 22, 2010 8.255 8.368 8.218 8.354 582,324 +0.21(+2.60%)
Jul 21, 2010 8.396 8.429 8.138 8.142 109,731 -0.19(-2.26%)
Jul 20, 2010 8.077 8.349 8.072 8.331 78,495 +0.16(+1.90%)
Jul 19, 2010 8.128 8.279 8.006 8.175 107,184 +0.08(+1.05%)
Jul 16, 2010 8.269 8.298 8.081 8.091 187,665 -0.25(-2.99%)
Jul 15, 2010 8.462 8.462 8.312 8.340 105,936 -0.09(-1.06%)
Jul 14, 2010 8.594 8.594 8.401 8.429 94,273 -0.16(-1.92%)
Jul 13, 2010 8.448 8.617 8.425 8.594 115,445 +0.26(+3.16%)
Jul 12, 2010 8.467 8.472 8.298 8.331 76,090 -0.15(-1.72%)
Jul 09, 2010 8.340 8.500 8.316 8.476 111,438 +0.12(+1.41%)
Jul 08, 2010 8.204 8.363 8.100 8.359 145,219 +0.20(+2.48%)
Jul 07, 2010 8.109 8.161 7.982 8.156 197,731 +0.09(+1.17%)
Jul 06, 2010 8.349 8.406 8.044 8.062 178,466 -0.20(-2.39%)
Jul 02, 2010 8.439 8.439 8.166 8.260 127,287 -0.10(-1.24%)
Jul 01, 2010 8.302 8.458 8.133 8.363 149,957 +0.11(+1.31%)
Jun 30, 2010 8.472 8.599 8.246 8.255 129,351 -0.19(-2.23%)
Jun 29, 2010 8.509 8.627 8.373 8.443 195,881 -0.27(-3.13%)
Jun 25, 2010 8.340 8.773 8.340 8.716 495,595 +0.00(+0.05%)
Jun 24, 2010 8.824 8.876 8.679 8.712 208,173 -0.14(-1.54%)
Jun 23, 2010 8.726 8.876 8.702 8.848 439,811 +0.14(+1.62%)
Jun 22, 2010 8.641 8.852 8.636 8.707 300,260 +0.05(+0.60%)
Jun 21, 2010 8.716 8.759 8.627 8.655 260,560 +0.06(+0.66%)
Jun 18, 2010 8.603 8.726 8.425 8.599 441,008 +0.00(+0.00%)
Jun 17, 2010 8.462 8.608 8.448 8.599 139,285 +0.15(+1.73%)
Jun 16, 2010 8.312 8.467 8.312 8.453 166,112 +0.10(+1.24%)
Jun 15, 2010 8.232 8.363 8.161 8.349 250,656 +0.18(+2.19%)
Jun 14, 2010 8.119 8.251 8.058 8.171 387,090 +0.09(+1.11%)
Jun 11, 2010 7.837 8.081 7.837 8.081 128,607 +0.14(+1.72%)
Jun 10, 2010 7.823 7.950 7.761 7.945 128,934 +0.18(+2.36%)
Jun 09, 2010 7.987 7.987 7.743 7.761 199,100 -0.21(-2.60%)
Jun 08, 2010 7.992 8.048 7.823 7.968 147,336 +0.02(+0.30%)
Jun 07, 2010 7.964 8.279 7.940 7.945 172,785 +0.03(+0.42%)
Jun 04, 2010 8.218 8.255 7.898 7.912 183,483 -0.41(-4.92%)
Jun 03, 2010 8.255 8.363 8.179 8.321 313,570 +0.09(+1.09%)
Jun 02, 2010 7.841 8.236 7.780 8.232 447,826 +0.47(+6.00%)
Jun 01, 2010 7.855 8.020 7.733 7.766 290,621 -0.18(-2.31%)
May 28, 2010 7.973 8.011 7.832 7.950 125,014 -0.02(-0.29%)
May 27, 2010 7.846 7.992 7.724 7.973 206,026 +0.24(+3.04%)
May 26, 2010 7.898 7.898 7.696 7.738 236,871 -0.13(-1.67%)
May 25, 2010 7.658 7.888 7.291 7.870 194,534 +0.05(+0.66%)
May 24, 2010 7.855 7.945 7.818 7.818 149,383 -0.07(-0.84%)
May 21, 2010 7.794 8.156 7.738 7.884 426,747 -0.03(-0.33%)
May 20, 2010 7.931 8.029 7.860 7.910 326,687 -0.10(-1.26%)
May 19, 2010 7.954 8.053 7.954 8.011 122,882 -0.03(-0.35%)
May 18, 2010 8.222 8.227 7.982 8.039 195,388 -0.13(-1.61%)
May 17, 2010 8.354 8.354 8.015 8.171 181,087 -0.12(-1.47%)
May 14, 2010 8.232 8.354 8.142 8.293 108,343 -0.01(-0.17%)
May 13, 2010 8.321 8.349 8.204 8.307 137,346 -0.06(-0.73%)
May 12, 2010 8.246 8.373 8.133 8.368 133,885 +0.12(+1.43%)
May 11, 2010 8.189 8.293 8.025 8.251 133,809 +0.09(+1.10%)
May 10, 2010 8.065 8.166 8.029 8.161 195,841 +0.23(+2.85%)
May 07, 2010 7.888 8.072 7.841 7.935 347,468 -0.01(-0.18%)
May 06, 2010 8.124 8.147 7.841 7.950 237,326 -0.24(-2.93%)
May 05, 2010 8.288 8.349 8.133 8.189 176,119 -0.09(-1.14%)
May 04, 2010 8.175 8.349 8.161 8.283 293,206 +0.03(+0.40%)
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.