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

Amerisafe Inc (NQ: AMSF )

59.01 +1.25 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2009 7.199 7.407 7.023 7.111 458,515 -0.18(-2.41%)
Apr 29, 2009 6.958 7.386 6.907 7.287 383,473 +0.41(+5.92%)
Apr 28, 2009 6.731 7.097 6.731 6.879 311,750 +0.05(+0.68%)
Apr 27, 2009 6.708 6.944 6.657 6.833 378,889 +0.01(+0.14%)
Apr 24, 2009 6.782 6.954 6.602 6.824 440,381 +0.02(+0.34%)
Apr 23, 2009 7.204 7.213 6.617 6.801 534,551 -0.37(-5.23%)
Apr 22, 2009 7.384 7.602 7.143 7.176 277,151 -0.35(-4.62%)
Apr 21, 2009 6.944 7.648 6.629 7.523 446,844 +0.52(+7.40%)
Apr 20, 2009 7.379 7.639 6.981 7.004 212,233 -0.56(-7.46%)
Apr 17, 2009 7.935 7.935 7.523 7.569 236,894 -0.34(-4.27%)
Apr 16, 2009 7.870 8.162 7.602 7.907 186,446 +0.09(+1.12%)
Apr 15, 2009 7.551 7.824 7.486 7.819 174,371 +0.24(+3.11%)
Apr 14, 2009 7.958 8.055 7.523 7.583 203,657 -0.51(-6.29%)
Apr 13, 2009 8.014 8.176 7.912 8.092 178,931 -0.05(-0.57%)
Apr 09, 2009 7.815 8.139 7.741 8.139 238,417 +0.43(+5.59%)
Apr 08, 2009 7.662 7.722 7.509 7.708 277,747 +0.08(+1.03%)
Apr 07, 2009 7.699 7.805 7.620 7.629 169,323 -0.16(-2.02%)
Apr 06, 2009 7.699 7.805 7.542 7.787 178,596 -0.00(-0.06%)
Apr 03, 2009 7.546 7.829 7.375 7.792 249,405 +0.25(+3.25%)
Apr 02, 2009 7.606 7.731 7.458 7.546 274,585 +0.09(+1.18%)
Apr 01, 2009 6.986 7.477 6.986 7.458 240,061 +0.37(+5.16%)
Mar 31, 2009 7.106 7.305 6.984 7.092 342,946 +0.10(+1.39%)
Mar 30, 2009 7.023 7.065 6.808 6.995 268,763 -0.45(-6.09%)
Mar 26, 2009 7.180 7.449 7.125 7.449 351,372 +0.39(+5.58%)
Mar 25, 2009 7.000 7.134 6.657 7.055 278,775 +0.11(+1.60%)
Mar 24, 2009 7.190 7.444 6.903 6.944 171,099 -0.39(-5.30%)
Mar 23, 2009 6.930 7.333 6.773 7.333 242,717 +0.42(+6.10%)
Mar 20, 2009 7.227 7.264 6.903 6.912 283,372 -0.24(-3.37%)
Mar 19, 2009 7.292 7.384 7.139 7.153 219,458 -0.06(-0.83%)
Mar 18, 2009 6.972 7.241 6.736 7.213 577,762 +0.16(+2.30%)
Mar 17, 2009 6.759 7.051 6.690 7.051 298,159 +0.37(+5.47%)
Mar 16, 2009 7.116 7.116 6.426 6.685 342,775 -0.16(-2.37%)
Mar 13, 2009 7.079 7.204 6.722 6.847 301,732 -0.21(-2.95%)
Mar 12, 2009 6.500 7.111 6.319 7.055 265,906 +0.56(+8.62%)
Mar 11, 2009 6.629 6.921 6.449 6.495 327,579 -0.07(-1.06%)
Mar 10, 2009 6.398 6.745 6.336 6.565 335,440 +0.30(+4.80%)
Mar 09, 2009 6.342 6.477 6.238 6.264 269,515 -0.12(-1.96%)
Mar 06, 2009 6.305 6.491 6.208 6.389 205,867 +0.14(+2.22%)
Mar 05, 2009 6.273 6.504 6.167 6.250 460,610 -0.16(-2.46%)
Mar 04, 2009 6.278 6.472 6.208 6.407 386,166 +0.27(+4.37%)
Mar 02, 2009 6.588 6.588 6.111 6.139 467,250 -0.57(-8.55%)
Feb 27, 2009 6.417 6.958 6.417 6.713 579,797 +0.21(+3.28%)
Feb 26, 2009 6.555 6.736 6.379 6.500 345,274 +0.07(+1.08%)
Feb 25, 2009 6.926 6.981 6.366 6.430 479,312 -0.45(-6.53%)
Feb 24, 2009 6.963 7.116 6.754 6.879 1,046,549 -0.28(-3.94%)
Feb 23, 2009 7.176 7.787 7.055 7.162 390,180 -0.40(-5.27%)
Feb 20, 2009 7.602 7.750 7.102 7.560 543,875 -0.19(-2.51%)
Feb 19, 2009 7.773 7.856 7.653 7.754 233,405 +0.10(+1.27%)
Feb 18, 2009 7.653 7.833 7.370 7.657 355,103 -0.09(-1.19%)
Feb 17, 2009 7.940 8.051 7.551 7.750 283,249 -0.32(-3.96%)
Feb 13, 2009 8.259 8.407 8.041 8.069 233,831 -0.20(-2.46%)
Feb 12, 2009 8.055 8.338 8.046 8.273 242,244 -0.10(-1.16%)
Feb 11, 2009 8.004 8.398 8.004 8.370 172,559 +0.41(+5.12%)
Feb 10, 2009 8.333 8.579 7.958 7.963 306,959 -0.47(-5.60%)
Feb 09, 2009 8.338 8.560 8.245 8.435 721,008 -0.92(-9.85%)
Feb 06, 2009 8.935 9.403 8.912 9.356 398,427 +0.38(+4.28%)
Feb 05, 2009 8.787 9.069 8.745 8.972 198,378 +0.15(+1.68%)
Feb 04, 2009 8.685 8.889 8.653 8.824 163,971 +0.12(+1.33%)
Feb 03, 2009 8.773 8.824 8.565 8.708 130,736 +0.00(+0.05%)
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.