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, 2010 8.194 8.251 8.001 8.011 237,690 -0.21(-2.52%)
Apr 29, 2010 8.175 8.218 8.091 8.218 141,388 +0.10(+1.28%)
Apr 28, 2010 8.067 8.171 8.067 8.114 662,871 +0.07(+0.88%)
Apr 27, 2010 8.138 8.140 7.982 8.044 306,435 -0.10(-1.21%)
Apr 26, 2010 8.086 8.199 8.039 8.142 419,532 +0.02(+0.29%)
Apr 23, 2010 8.048 8.119 7.935 8.119 157,245 +0.07(+0.88%)
Apr 22, 2010 8.001 8.067 7.954 8.048 224,602 +0.02(+0.29%)
Apr 21, 2010 7.926 8.032 7.860 8.025 138,728 +0.12(+1.49%)
Apr 20, 2010 7.898 7.945 7.874 7.907 253,449 +0.04(+0.54%)
Apr 19, 2010 7.733 7.865 7.639 7.865 314,916 +0.09(+1.15%)
Apr 16, 2010 7.799 7.813 7.738 7.775 154,749 -0.02(-0.24%)
Apr 15, 2010 7.827 7.827 7.757 7.794 76,169 -0.01(-0.18%)
Apr 14, 2010 7.747 7.851 7.686 7.808 478,084 +0.08(+0.97%)
Apr 13, 2010 7.696 7.733 7.606 7.733 477,531 +0.08(+0.98%)
Apr 12, 2010 7.663 7.686 7.592 7.658 114,790 -0.02(-0.31%)
Apr 09, 2010 7.757 7.757 7.606 7.681 238,017 -0.06(-0.73%)
Apr 08, 2010 7.747 7.799 7.691 7.738 159,494 -0.01(-0.12%)
Apr 07, 2010 7.700 7.747 7.700 7.747 181,810 +0.02(+0.24%)
Apr 06, 2010 7.644 7.747 7.573 7.728 289,449 +0.06(+0.74%)
Apr 05, 2010 7.677 7.743 7.620 7.672 438,183 -0.00(-0.06%)
Apr 01, 2010 7.714 7.677 7.677 7.677 359,704 -0.02(-0.31%)
Mar 31, 2010 7.677 7.757 7.648 7.700 491,228 -0.04(-0.55%)
Mar 30, 2010 7.559 7.757 7.489 7.743 620,429 +0.17(+2.24%)
Mar 29, 2010 7.648 7.653 7.507 7.573 359,192 -0.07(-0.92%)
Mar 26, 2010 7.634 7.714 7.611 7.644 131,124 +0.06(+0.74%)
Mar 25, 2010 7.700 7.700 7.583 7.587 257,116 -0.06(-0.74%)
Mar 24, 2010 7.606 7.705 7.606 7.644 148,748 +0.00(+0.00%)
Mar 23, 2010 7.639 7.663 7.583 7.644 214,808 +0.00(+0.00%)
Mar 22, 2010 7.639 7.696 7.616 7.644 169,480 -0.01(-0.18%)
Mar 19, 2010 7.686 7.710 7.620 7.658 311,027 +0.01(+0.18%)
Mar 18, 2010 7.710 7.761 7.620 7.644 297,164 -0.07(-0.85%)
Mar 17, 2010 7.743 7.766 7.587 7.710 243,472 -0.04(-0.55%)
Mar 16, 2010 7.761 7.785 7.663 7.752 327,692 +0.02(+0.30%)
Mar 15, 2010 7.738 7.794 7.700 7.728 342,674 +0.00(+0.00%)
Mar 12, 2010 7.719 7.747 7.681 7.728 253,810 +0.06(+0.74%)
Mar 11, 2010 7.630 7.714 7.620 7.672 255,180 -0.02(-0.24%)
Mar 10, 2010 7.747 7.747 7.639 7.691 122,905 -0.03(-0.43%)
Mar 09, 2010 7.714 7.747 7.672 7.724 325,256 +0.02(+0.31%)
Mar 08, 2010 7.644 7.724 7.620 7.700 385,853 +0.06(+0.80%)
Mar 05, 2010 7.648 7.761 7.569 7.639 393,143 +0.05(+0.68%)
Mar 04, 2010 7.714 7.728 7.538 7.587 424,634 -0.09(-1.16%)
Mar 03, 2010 7.719 7.766 7.545 7.677 622,738 -0.04(-0.55%)
Mar 02, 2010 8.091 8.091 7.583 7.719 1,134,003 -0.48(-5.91%)
Mar 01, 2010 8.232 8.528 8.166 8.204 614,472 +0.11(+1.34%)
Feb 26, 2010 8.429 8.467 8.095 8.095 250,492 -0.32(-3.80%)
Feb 25, 2010 8.378 8.472 8.307 8.415 125,299 -0.07(-0.78%)
Feb 24, 2010 8.279 8.519 8.265 8.481 138,258 +0.19(+2.27%)
Feb 23, 2010 8.490 8.490 8.175 8.293 317,624 -0.25(-2.97%)
Feb 22, 2010 8.537 8.613 8.246 8.547 128,900 +0.00(+0.06%)
Feb 19, 2010 8.547 8.561 8.458 8.542 125,560 +0.00(+0.00%)
Feb 18, 2010 8.251 8.547 8.251 8.542 186,049 +0.28(+3.42%)
Feb 17, 2010 8.354 8.404 8.224 8.260 136,587 -0.05(-0.57%)
Feb 16, 2010 8.265 8.335 8.218 8.307 160,989 +0.08(+0.97%)
Feb 12, 2010 8.072 8.227 8.227 8.227 255,109 +0.08(+0.98%)
Feb 11, 2010 7.935 8.175 7.935 8.147 143,018 +0.19(+2.42%)
Feb 10, 2010 8.062 8.133 7.945 7.954 160,111 -0.16(-1.91%)
Feb 09, 2010 8.142 8.161 8.058 8.109 209,919 +0.06(+0.76%)
Feb 08, 2010 8.279 8.424 8.008 8.048 101,939 -0.22(-2.62%)
Feb 05, 2010 8.062 8.312 8.025 8.265 256,038 +0.20(+2.51%)
Feb 04, 2010 7.935 8.119 7.907 8.062 505,521 +0.09(+1.18%)
Feb 03, 2010 7.959 8.039 7.893 7.968 156,556 +0.00(+0.06%)
Feb 02, 2010 8.077 8.199 7.870 7.964 172,675 -0.13(-1.63%)
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.