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

Amerisafe Inc (NQ: AMSF )

47.53 +0.41 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2008 6.715 6.776 6.644 6.710 254,857 -0.01(-0.14%)
Apr 29, 2008 6.757 6.847 6.706 6.720 220,416 -0.04(-0.63%)
Apr 28, 2008 6.706 6.776 6.583 6.762 319,053 +0.06(+0.84%)
Apr 25, 2008 6.814 6.814 6.597 6.706 221,785 -0.07(-0.97%)
Apr 24, 2008 6.588 6.781 6.522 6.772 151,817 +0.19(+2.93%)
Apr 23, 2008 6.621 6.667 6.536 6.579 134,948 -0.00(-0.07%)
Apr 22, 2008 6.583 6.626 6.536 6.583 174,976 -0.02(-0.36%)
Apr 21, 2008 6.715 6.724 6.564 6.607 95,449 -0.16(-2.36%)
Apr 18, 2008 6.819 6.819 6.734 6.767 178,771 +0.06(+0.91%)
Apr 17, 2008 6.743 6.804 6.663 6.706 107,611 -0.03(-0.42%)
Apr 16, 2008 6.616 6.861 6.588 6.734 456,475 +0.15(+2.21%)
Apr 15, 2008 6.644 6.720 6.489 6.588 622,809 +0.02(+0.36%)
Apr 14, 2008 6.597 6.630 6.494 6.564 294,940 -0.02(-0.36%)
Apr 11, 2008 6.588 6.762 6.564 6.588 442,977 +0.07(+1.01%)
Apr 10, 2008 6.480 6.564 6.400 6.522 128,813 +0.03(+0.43%)
Apr 09, 2008 6.484 6.522 6.400 6.494 223,812 +0.00(+0.07%)
Apr 08, 2008 6.447 6.541 6.447 6.489 258,748 -0.00(-0.07%)
Apr 07, 2008 6.376 6.527 6.301 6.494 258,076 +0.12(+1.85%)
Apr 04, 2008 6.376 6.400 6.306 6.376 255,490 +0.02(+0.30%)
Apr 03, 2008 6.320 6.381 6.235 6.357 288,040 -0.01(-0.22%)
Apr 02, 2008 6.179 6.395 6.117 6.372 890,302 +0.18(+2.89%)
Apr 01, 2008 6.033 6.212 5.910 6.193 351,998 +0.24(+4.11%)
Mar 31, 2008 5.920 6.073 5.882 5.948 149,377 +0.05(+0.88%)
Mar 28, 2008 5.976 5.976 5.830 5.896 245,900 -0.08(-1.42%)
Mar 27, 2008 5.995 6.061 5.882 5.981 142,309 +0.00(+0.08%)
Mar 26, 2008 6.005 6.005 5.887 5.976 160,368 -0.07(-1.17%)
Mar 25, 2008 5.986 6.235 5.882 6.047 196,768 +0.03(+0.55%)
Mar 24, 2008 6.005 6.122 5.882 6.014 208,399 +0.03(+0.55%)
Mar 21, 2008 6.023 6.061 5.779 5.981 969,350 +0.00(+0.00%)
Mar 20, 2008 6.023 6.061 5.779 5.981 969,350 +0.01(+0.24%)
Mar 19, 2008 6.160 6.235 5.793 5.967 192,187 -0.26(-4.23%)
Mar 18, 2008 6.183 6.235 5.986 6.230 294,447 +0.20(+3.36%)
Mar 17, 2008 5.934 6.132 5.694 6.028 253,348 -0.09(-1.46%)
Mar 14, 2008 6.207 6.235 5.972 6.117 341,859 -0.05(-0.76%)
Mar 13, 2008 6.037 6.240 6.037 6.165 264,288 +0.05(+0.77%)
Mar 12, 2008 6.146 6.240 6.075 6.117 324,957 -0.04(-0.69%)
Mar 11, 2008 5.953 6.183 5.802 6.160 528,902 +0.32(+5.39%)
Mar 10, 2008 5.868 5.990 5.765 5.845 543,724 +0.01(+0.16%)
Mar 07, 2008 5.986 6.212 5.826 5.835 955,509 -0.17(-2.82%)
Mar 06, 2008 6.028 6.179 5.967 6.005 398,707 -0.05(-0.85%)
Mar 05, 2008 6.155 6.155 5.915 6.056 357,878 -0.06(-0.92%)
Mar 04, 2008 6.179 6.263 6.085 6.113 486,978 -0.04(-0.61%)
Mar 03, 2008 6.367 6.372 6.023 6.150 354,168 -0.04(-0.61%)
Feb 29, 2008 6.404 6.414 6.132 6.188 680,727 -0.34(-5.19%)
Feb 28, 2008 6.640 6.729 6.353 6.527 635,157 -0.39(-5.65%)
Feb 27, 2008 6.739 6.917 6.673 6.917 272,818 +0.13(+1.87%)
Feb 26, 2008 6.823 6.932 6.706 6.790 387,253 -0.08(-1.16%)
Feb 25, 2008 6.767 6.889 6.612 6.870 519,347 +0.08(+1.18%)
Feb 22, 2008 6.743 6.870 6.616 6.790 322,819 +0.00(+0.00%)
Feb 21, 2008 6.828 6.941 6.668 6.790 305,393 -0.00(-0.07%)
Feb 20, 2008 6.913 6.960 6.790 6.795 248,854 -0.16(-2.30%)
Feb 19, 2008 7.049 7.101 6.800 6.955 367,666 +0.03(+0.41%)
Feb 18, 2008 6.894 7.124 6.884 6.927 265,266 +0.00(+0.00%)
Feb 15, 2008 6.894 7.124 6.884 6.927 265,266 -0.02(-0.27%)
Feb 14, 2008 7.157 7.275 6.946 6.946 511,784 -0.17(-2.38%)
Feb 13, 2008 7.016 7.186 6.927 7.115 226,791 +0.15(+2.09%)
Feb 12, 2008 7.096 7.294 6.847 6.969 172,149 -0.09(-1.33%)
Feb 11, 2008 7.153 7.360 7.012 7.063 406,502 -0.07(-0.92%)
Feb 08, 2008 7.383 7.407 7.129 7.129 540,150 -0.12(-1.62%)
Feb 07, 2008 6.757 7.252 6.757 7.247 363,189 +0.47(+6.87%)
Feb 06, 2008 6.649 6.861 6.640 6.781 367,037 +0.17(+2.64%)
Feb 05, 2008 6.503 6.673 6.386 6.607 542,050 -0.03(-0.50%)
Feb 04, 2008 6.452 6.682 6.376 6.640 349,707 +0.16(+2.47%)
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.