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

Amerisafe Inc (NQ: AMSF )

42.72 +0.40 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 28, 2003 1.459 1.478 1.459 1.478 16,084 -0.04(-2.46%)
Nov 26, 2003 1.459 1.515 1.459 1.515 1,930 +0.06(+3.83%)
Nov 25, 2003 1.539 1.585 1.459 1.459 38,634 -0.03(-2.19%)
Nov 24, 2003 1.455 1.539 1.455 1.492 77,747 +0.04(+2.56%)
Nov 21, 2003 1.404 1.469 1.446 1.455 100,289 +0.05(+3.66%)
Nov 20, 2003 1.399 1.422 1.399 1.404 22,732 -0.06(-3.83%)
Nov 19, 2003 1.399 1.459 1.399 1.459 31,096 +0.01(+0.97%)
Nov 18, 2003 1.399 1.469 1.399 1.446 47,189 +0.03(+2.31%)
Nov 17, 2003 1.399 1.436 1.376 1.413 150,624 +0.04(+2.71%)
Nov 14, 2003 1.362 1.376 1.310 1.376 67,704 +0.02(+1.72%)
Nov 13, 2003 1.306 1.352 1.306 1.352 28,951 +0.05(+3.57%)
Nov 12, 2003 1.306 1.329 1.306 1.306 13,467 -0.05(-3.45%)
Nov 11, 2003 1.259 1.362 1.259 1.352 4,226 +0.04(+2.84%)
Nov 10, 2003 1.236 1.352 1.236 1.315 23,118 -0.04(-3.09%)
Nov 07, 2003 1.352 1.362 1.236 1.357 206,523 -0.00(-0.34%)
Nov 06, 2003 1.352 1.362 1.352 1.362 64,208 +0.00(+0.00%)
Nov 05, 2003 1.376 1.376 1.352 1.362 48,531 +0.01(+0.69%)
Nov 04, 2003 1.352 1.399 1.352 1.352 130,911 -0.02(-1.36%)
Nov 03, 2003 1.301 1.371 1.282 1.371 22,245 +0.02(+1.38%)
Oct 31, 2003 1.376 1.376 1.348 1.352 4,503 +0.06(+4.32%)
Oct 30, 2003 1.296 1.296 1.296 1.296 0 +0.00(+0.00%)
Oct 29, 2003 1.306 1.306 1.282 1.296 54,901 -0.01(-0.71%)
Oct 28, 2003 1.282 1.352 1.282 1.306 11,580 -0.02(-1.75%)
Oct 27, 2003 1.376 1.376 1.282 1.329 26,163 +0.05(+3.64%)
Oct 24, 2003 1.282 1.376 1.282 1.282 38,602 -0.02(-1.79%)
Oct 23, 2003 1.306 1.329 1.306 1.306 14,368 -0.02(-1.75%)
Oct 22, 2003 1.329 1.352 1.306 1.329 18,872 -0.05(-3.39%)
Oct 21, 2003 1.329 1.376 1.329 1.376 12,867 +0.05(+3.51%)
Oct 20, 2003 1.352 1.352 1.329 1.329 33,026 -0.02(-1.72%)
Oct 17, 2003 1.352 1.357 1.352 1.352 4,932 -0.02(-1.70%)
Oct 16, 2003 1.376 1.376 1.376 1.376 0 +0.00(+0.00%)
Oct 15, 2003 1.352 1.376 1.329 1.376 18,872 +0.02(+1.72%)
Oct 14, 2003 1.399 1.399 1.352 1.352 4,503 -0.02(-1.70%)
Oct 13, 2003 1.315 1.422 1.315 1.376 44,821 +0.07(+5.36%)
Oct 10, 2003 1.306 1.315 1.306 1.306 3,431 -0.07(-5.09%)
Oct 09, 2003 1.376 1.394 1.306 1.376 11,366 -0.00(-0.34%)
Oct 08, 2003 1.422 1.422 1.376 1.380 19,301 -0.03(-1.99%)
Oct 07, 2003 1.422 1.422 1.376 1.408 30,882 -0.01(-0.98%)
Oct 06, 2003 1.387 1.446 1.376 1.422 117,523 +0.14(+10.91%)
Oct 03, 2003 1.394 1.399 1.259 1.282 9,221 +0.00(+0.00%)
Oct 02, 2003 1.236 1.399 1.236 1.282 92,860 +0.00(+0.00%)
Oct 01, 2003 1.259 1.376 1.236 1.282 21,445 -0.09(-6.78%)
Sep 30, 2003 1.017 1.376 1.017 1.376 111,947 +0.36(+35.32%)
Sep 29, 2003 0.9559 1.017 0.9326 1.017 54,901 +0.06(+6.34%)
Sep 26, 2003 0.9559 0.9559 0.9559 0.9559 428 -0.04(-4.21%)
Sep 25, 2003 0.9559 0.9979 0.9559 0.9979 10,722 +0.02(+1.90%)
Sep 24, 2003 0.9792 0.9792 0.9792 0.9792 9,865 +0.02(+2.44%)
Sep 23, 2003 0.9559 0.9559 0.9559 0.9559 5,147 -0.01(-0.97%)
Sep 22, 2003 0.9559 0.9652 0.9559 0.9652 8,363 -0.04(-3.72%)
Sep 19, 2003 0.9559 1.003 0.9559 1.003 13,510 +0.02(+2.44%)
Sep 18, 2003 1.003 1.003 0.9559 0.9787 25,735 -0.00(-0.06%)
Sep 17, 2003 0.9792 1.003 0.9792 0.9792 11,580 +0.00(+0.00%)
Sep 16, 2003 0.9792 0.9792 0.9792 0.9792 3,002 +0.00(+0.00%)
Sep 15, 2003 1.003 1.003 0.9792 0.9792 4,718 -0.02(-2.33%)
Sep 12, 2003 0.9792 1.003 0.9792 1.003 6,004 +0.00(+0.47%)
Sep 11, 2003 0.9792 1.003 0.9792 0.9979 18,657 -0.00(-0.46%)
Sep 10, 2003 1.021 1.021 0.9792 1.003 5,361 +0.02(+2.38%)
Sep 09, 2003 0.9326 1.003 0.9326 0.9792 4,074 +0.02(+2.44%)
Sep 08, 2003 0.9326 0.9559 0.9326 0.9559 12,867 +0.01(+0.99%)
Sep 05, 2003 0.9326 0.9466 0.9326 0.9466 11,795 -0.08(-7.73%)
Sep 04, 2003 0.9326 1.026 0.9326 1.026 1,501 +0.09(+10.00%)
Sep 03, 2003 0.9326 0.9326 0.9326 0.9326 14,154 +0.00(+0.00%)
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.