Skip to main content

Amerisafe Inc (NQ: AMSF )

42.98 +0.48 (+1.13%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 1.282 1.469 1.282 1.399 25,735 +0.14(+11.11%)
Jun 27, 2003 1.282 1.306 1.259 1.259 8,792 -0.04(-3.40%)
Jun 26, 2003 1.282 1.376 1.282 1.303 45,465 -0.07(-5.25%)
Jun 25, 2003 1.376 1.492 1.282 1.376 30,238 +0.00(+0.00%)
Jun 24, 2003 1.515 1.515 1.376 1.376 46,966 -0.07(-4.84%)
Jun 23, 2003 1.343 1.609 1.343 1.446 47,180 +0.07(+5.08%)
Jun 20, 2003 1.343 1.422 1.343 1.376 57,689 -0.02(-1.67%)
Jun 19, 2003 1.399 1.399 1.352 1.399 18,228 +0.05(+3.45%)
Jun 18, 2003 1.352 1.469 1.343 1.352 46,751 -0.05(-3.33%)
Jun 17, 2003 1.119 1.618 1.096 1.399 522,850 +0.28(+25.00%)
Jun 16, 2003 1.049 1.119 1.026 1.119 98,436 +0.12(+11.63%)
Jun 13, 2003 1.003 1.003 1.003 1.003 4,718 +0.00(+0.00%)
Jun 12, 2003 1.026 1.026 1.003 1.003 102,940 -0.05(-4.44%)
Jun 11, 2003 1.026 1.072 1.003 1.049 83,638 +0.07(+7.14%)
Jun 10, 2003 1.003 1.072 0.9792 0.9792 11,151 -0.07(-6.25%)
Jun 09, 2003 1.026 1.049 0.9792 1.044 30,453 -0.00(-0.44%)
Jun 06, 2003 1.026 1.072 0.9792 1.049 117,737 +0.02(+2.27%)
Jun 05, 2003 1.003 1.049 0.9792 1.026 159,986 +0.05(+4.76%)
Jun 04, 2003 0.9792 1.026 0.9559 0.9792 92,431 +0.00(+0.00%)
Jun 03, 2003 0.9699 0.9792 0.9326 0.9792 63,265 +0.02(+2.44%)
Jun 02, 2003 0.8626 0.9792 0.8626 0.9559 148,190 +0.08(+9.04%)
May 30, 2003 0.8766 0.8766 0.8766 0.8766 12,438 +0.00(+0.00%)
May 29, 2003 0.8766 0.9792 0.8766 0.8766 43,535 -0.01(-1.05%)
May 28, 2003 0.8207 0.9093 0.8207 0.8860 23,590 +0.01(+1.06%)
May 27, 2003 0.9279 0.9326 0.8766 0.8766 7,506 -0.01(-1.57%)
May 23, 2003 0.9233 0.9559 0.8906 0.8906 75,489 -0.07(-6.83%)
May 22, 2003 0.9792 0.9792 0.9093 0.9559 66,482 +0.02(+2.50%)
May 21, 2003 0.9792 0.9792 0.9093 0.9326 16,084 -0.02(-2.44%)
May 20, 2003 0.9326 0.9885 0.9093 0.9559 52,113 -0.02(-2.38%)
May 19, 2003 0.9093 0.9932 0.8766 0.9792 52,756 +0.10(+11.70%)
May 16, 2003 0.9093 0.9932 0.8766 0.8766 44,821 -0.06(-6.00%)
May 15, 2003 0.9372 1.003 0.9326 0.9326 97,793 +0.00(+0.00%)
May 14, 2003 0.9093 0.9559 0.9093 0.9326 7,291 +0.00(+0.00%)
May 13, 2003 0.9559 0.9792 0.9093 0.9326 61,764 +0.00(+0.00%)
May 12, 2003 0.9326 0.9885 0.9326 0.9326 29,809 -0.06(-5.66%)
May 09, 2003 0.9326 0.9885 0.9326 0.9885 104,012 +0.06(+6.00%)
May 08, 2003 0.9559 0.9699 0.9093 0.9326 131,677 +0.02(+2.56%)
May 07, 2003 0.9792 0.9885 0.8860 0.9093 171,995 -0.07(-7.14%)
May 06, 2003 0.8626 1.072 0.8626 0.9792 307,962 +0.05(+5.53%)
May 05, 2003 0.7134 1.049 0.6948 0.9279 258,422 +0.23(+32.67%)
May 02, 2003 0.6435 0.6994 0.6435 0.6994 16,298 +0.02(+3.45%)
Apr 30, 2003 0.7088 0.7228 0.6528 0.6761 25,306 -0.07(-9.38%)
Apr 29, 2003 0.6295 0.7694 0.6295 0.7461 48,038 +0.14(+23.08%)
Apr 28, 2003 0.5969 0.6202 0.5829 0.6062 12,653 +0.00(+0.00%)
Apr 25, 2003 0.5829 0.6528 0.5829 0.6062 28,094 +0.02(+4.00%)
Apr 24, 2003 0.5829 0.5829 0.5829 0.5829 7,934 +0.01(+2.46%)
Apr 23, 2003 0.5595 0.6062 0.5595 0.5689 15,869 +0.01(+1.67%)
Apr 22, 2003 0.5362 0.6062 0.5362 0.5595 6,004 +0.00(+0.00%)
Apr 21, 2003 0.5362 0.6062 0.5362 0.5595 9,865 +0.02(+4.35%)
Apr 17, 2003 0.5362 0.5595 0.5362 0.5362 10,722 -0.01(-2.54%)
Apr 16, 2003 0.5269 0.5549 0.5222 0.5502 34,527 +0.03(+6.31%)
Apr 15, 2003 0.5176 0.5222 0.5176 0.5176 2,787 -0.00(-0.89%)
Apr 14, 2003 0.5269 0.5269 0.5176 0.5222 39,889 -0.00(-0.88%)
Apr 11, 2003 0.5269 0.5269 0.5269 0.5269 8,792 +0.00(+0.00%)
Apr 10, 2003 0.5269 0.5269 0.5269 0.5269 0 +0.00(+0.00%)
Apr 09, 2003 0.5269 0.5269 0.5269 0.5269 428 -0.01(-1.74%)
Apr 08, 2003 0.5362 0.5502 0.5362 0.5362 36,672 -0.01(-2.54%)
Apr 07, 2003 0.5456 0.5502 0.5456 0.5502 6,004 -0.03(-5.60%)
Apr 04, 2003 0.5595 0.5829 0.5595 0.5829 24,233 +0.01(+2.46%)
Apr 03, 2003 0.5689 0.5689 0.5689 0.5689 13,510 +0.00(+0.00%)
Apr 02, 2003 0.5595 0.5689 0.5409 0.5689 11,366 -0.01(-2.40%)
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.