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

Amerisafe Inc (NQ: AMSF )

42.94 +0.22 (+0.50%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 18, 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 (%)
Jun 30, 2006 5.642 6.691 5.512 5.801 161,796 +0.25(+4.54%)
Jun 29, 2006 5.446 5.595 5.446 5.549 21,016 +0.09(+1.62%)
Jun 28, 2006 5.409 5.470 5.362 5.460 32,050 +0.17(+3.17%)
Jun 27, 2006 5.260 5.292 5.083 5.292 6,182 +0.21(+4.13%)
Jun 26, 2006 5.139 5.139 5.083 5.083 3,645 -0.03(-0.64%)
Jun 23, 2006 5.087 5.277 5.083 5.115 4,709 -0.17(-3.26%)
Jun 22, 2006 5.274 5.288 5.097 5.288 7,205 +0.00(+0.00%)
Jun 21, 2006 5.260 5.376 5.083 5.288 89,420 +0.12(+2.25%)
Jun 20, 2006 5.055 5.451 4.901 5.171 120,939 +0.04(+0.73%)
Jun 19, 2006 4.924 5.516 4.779 5.134 84,365 +0.16(+3.19%)
Jun 16, 2006 5.064 5.367 4.919 4.975 92,388 -0.27(-5.16%)
Jun 15, 2006 4.966 5.432 4.868 5.246 421,522 +0.19(+3.69%)
Jun 14, 2006 5.211 5.409 4.957 5.059 198,236 -0.17(-3.30%)
Jun 13, 2006 5.362 5.362 5.218 5.232 6,052 -0.13(-2.43%)
Jun 12, 2006 5.269 5.568 5.222 5.362 268,660 +0.09(+1.68%)
Jun 09, 2006 5.250 5.437 5.208 5.274 72,356 -0.08(-1.57%)
Jun 08, 2006 5.311 5.432 5.246 5.358 34,673 +0.10(+1.86%)
Jun 07, 2006 5.544 5.647 5.250 5.260 458,913 -0.29(-5.21%)
Jun 06, 2006 5.549 5.595 5.507 5.549 63,792 +0.04(+0.76%)
Jun 05, 2006 5.250 5.545 5.199 5.507 159,911 +0.23(+4.33%)
Jun 02, 2006 5.400 5.521 5.180 5.278 258,401 -0.10(-1.82%)
Jun 01, 2006 5.204 5.493 5.204 5.376 154,643 +0.13(+2.49%)
May 31, 2006 5.250 5.577 4.994 5.246 242,698 -0.02(-0.44%)
May 30, 2006 5.404 5.502 5.185 5.269 96,364 -0.23(-4.16%)
May 26, 2006 5.432 5.637 5.376 5.498 96,570 +0.04(+0.68%)
May 25, 2006 5.129 5.703 4.919 5.460 399,023 +0.25(+4.74%)
May 24, 2006 5.344 5.712 5.045 5.213 105,279 -0.20(-3.62%)
May 23, 2006 5.428 5.428 5.274 5.409 3,517 +0.06(+1.13%)
May 22, 2006 5.260 5.376 5.250 5.348 4,422 -0.10(-1.80%)
May 19, 2006 5.442 5.544 5.246 5.446 6,360 -0.03(-0.60%)
May 18, 2006 5.717 5.717 5.246 5.479 9,030 -0.12(-2.08%)
May 17, 2006 5.763 5.763 5.595 5.595 25,822 -0.13(-2.20%)
May 16, 2006 5.642 5.927 5.642 5.721 23,590 +0.00(+0.00%)
May 15, 2006 5.978 6.038 5.689 5.721 39,925 -0.34(-5.62%)
May 12, 2006 5.875 6.216 5.675 6.062 72,624 +0.23(+4.00%)
May 11, 2006 6.062 6.062 5.735 5.829 27,545 -0.18(-3.03%)
May 10, 2006 5.801 6.071 5.763 6.010 55,437 +0.30(+5.22%)
May 09, 2006 5.199 5.712 4.873 5.712 12,876 +0.28(+5.24%)
May 08, 2006 5.153 5.428 5.153 5.428 2,652 +0.18(+3.47%)
May 05, 2006 5.269 5.428 5.083 5.246 40,882 -0.02(-0.44%)
May 04, 2006 5.423 5.423 5.097 5.269 24,201 -0.10(-1.91%)
May 03, 2006 5.125 5.418 4.999 5.372 9,388 +0.20(+3.78%)
May 02, 2006 5.190 5.540 4.803 5.176 217,714 -0.20(-3.65%)
May 01, 2006 5.530 5.535 5.073 5.372 67,704 -0.08(-1.54%)
Apr 28, 2006 6.015 6.015 5.456 5.456 43,535 -0.35(-6.02%)
Apr 27, 2006 5.591 6.006 5.591 5.805 15,970 +0.17(+2.98%)
Apr 26, 2006 5.549 6.038 5.409 5.637 22,170 +0.04(+0.75%)
Apr 25, 2006 5.931 5.931 5.498 5.595 20,596 +0.00(+0.00%)
Apr 24, 2006 5.595 5.664 5.521 5.595 1,010 +0.04(+0.67%)
Apr 21, 2006 5.549 5.602 5.549 5.558 9,286 -0.01(-0.25%)
Apr 20, 2006 5.558 5.572 5.409 5.572 15,567 -0.16(-2.79%)
Apr 19, 2006 5.829 5.852 5.689 5.732 4,392 +0.14(+2.44%)
Apr 18, 2006 5.600 5.782 5.591 5.595 37,976 -0.23(-4.00%)
Apr 17, 2006 5.595 5.829 5.558 5.829 16,652 +0.23(+4.17%)
Apr 13, 2006 5.589 5.642 5.526 5.595 22,837 +0.01(+0.12%)
Apr 12, 2006 5.591 5.591 5.549 5.589 1,511 -0.01(-0.12%)
Apr 11, 2006 5.754 5.754 5.595 5.595 11,038 -0.07(-1.32%)
Apr 10, 2006 5.675 5.712 5.670 5.670 3,967 -0.03(-0.49%)
Apr 07, 2006 5.558 5.756 5.558 5.698 2,721 +0.10(+1.83%)
Apr 06, 2006 5.549 5.595 5.549 5.595 21,739 -0.02(-0.41%)
Apr 05, 2006 5.815 5.916 5.591 5.619 15,385 -0.20(-3.37%)
Apr 04, 2006 5.607 5.867 5.591 5.815 18,164 +0.22(+3.92%)
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.