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

Amerisafe Inc (NQ: AMSF )

42.72 UNCHANGED
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 (%)
Jul 31, 2008 8.365 8.561 8.291 8.473 380,631 +0.01(+0.11%)
Jul 30, 2008 8.491 8.668 8.356 8.463 441,876 +0.01(+0.17%)
Jul 29, 2008 8.449 8.668 8.370 8.449 473,820 +0.06(+0.67%)
Jul 28, 2008 8.524 8.533 8.351 8.393 285,111 -0.05(-0.61%)
Jul 25, 2008 8.356 8.528 8.300 8.445 354,253 +0.15(+1.80%)
Jul 24, 2008 8.081 8.356 8.081 8.295 773,841 +0.25(+3.07%)
Jul 23, 2008 8.030 8.183 7.913 8.048 537,821 +0.04(+0.47%)
Jul 22, 2008 7.880 8.179 7.773 8.011 260,558 +0.07(+0.94%)
Jul 21, 2008 7.894 7.964 7.838 7.936 202,142 +0.09(+1.13%)
Jul 18, 2008 7.890 8.006 7.796 7.848 341,439 -0.01(-0.12%)
Jul 17, 2008 7.773 7.974 7.633 7.857 534,394 +0.13(+1.69%)
Jul 16, 2008 7.489 7.740 7.307 7.726 402,202 +0.28(+3.82%)
Jul 15, 2008 7.377 7.610 7.209 7.442 220,131 -0.00(-0.06%)
Jul 14, 2008 7.656 7.687 7.307 7.447 221,585 -0.13(-1.72%)
Jul 11, 2008 7.554 7.629 7.279 7.577 247,673 -0.03(-0.37%)
Jul 10, 2008 7.484 7.633 7.405 7.605 308,573 +0.10(+1.37%)
Jul 09, 2008 7.545 7.694 7.419 7.503 245,475 +0.01(+0.12%)
Jul 08, 2008 7.414 7.498 7.321 7.493 339,204 +0.10(+1.32%)
Jul 07, 2008 7.484 7.568 7.344 7.395 317,765 -0.10(-1.31%)
Jul 04, 2008 7.601 7.638 7.475 7.493 214,829 +0.00(+0.00%)
Jul 03, 2008 7.601 7.638 7.475 7.493 214,829 -0.10(-1.35%)
Jul 02, 2008 7.563 7.726 7.549 7.596 681,079 +0.02(+0.25%)
Jul 01, 2008 7.344 7.666 7.344 7.577 386,252 +0.14(+1.94%)
Jun 30, 2008 7.456 7.615 7.409 7.433 320,431 -0.00(-0.06%)
Jun 27, 2008 7.358 7.652 7.358 7.437 490,368 +0.08(+1.08%)
Jun 26, 2008 7.400 7.428 7.325 7.358 246,959 -0.12(-1.62%)
Jun 25, 2008 7.381 7.549 7.311 7.479 222,983 +0.15(+2.04%)
Jun 24, 2008 7.297 7.400 7.274 7.330 286,900 +0.01(+0.13%)
Jun 23, 2008 7.349 7.423 7.307 7.321 160,481 +0.00(+0.00%)
Jun 20, 2008 7.293 7.386 7.209 7.321 646,798 -0.00(-0.06%)
Jun 19, 2008 7.158 7.349 7.116 7.325 265,405 +0.15(+2.08%)
Jun 18, 2008 7.293 7.374 7.116 7.176 249,305 -0.09(-1.22%)
Jun 17, 2008 7.554 7.554 7.237 7.265 321,205 -0.30(-3.95%)
Jun 16, 2008 7.451 7.610 7.428 7.563 223,881 +0.07(+0.93%)
Jun 13, 2008 7.409 7.521 7.405 7.493 280,387 +0.17(+2.29%)
Jun 12, 2008 7.503 7.689 7.311 7.325 254,781 -0.14(-1.81%)
Jun 11, 2008 7.717 7.717 7.451 7.461 331,362 -0.28(-3.61%)
Jun 10, 2008 7.794 7.810 7.619 7.740 1,250,550 +0.09(+1.22%)
Jun 09, 2008 7.643 7.731 7.484 7.647 482,199 +0.09(+1.17%)
Jun 06, 2008 7.731 7.731 7.503 7.559 300,327 -0.24(-3.05%)
Jun 05, 2008 7.684 7.834 7.610 7.796 347,150 +0.17(+2.26%)
Jun 04, 2008 7.335 7.642 7.335 7.624 334,602 +0.28(+3.74%)
Jun 03, 2008 7.395 7.517 7.321 7.349 203,321 -0.00(-0.06%)
Jun 02, 2008 7.363 7.400 7.283 7.353 210,675 -0.06(-0.76%)
May 30, 2008 7.535 7.554 7.367 7.409 249,676 -0.12(-1.55%)
May 29, 2008 7.489 7.689 7.461 7.526 193,668 +0.04(+0.56%)
May 28, 2008 7.414 7.573 7.381 7.484 266,917 +0.07(+0.94%)
May 27, 2008 7.428 7.568 7.409 7.414 407,331 +0.03(+0.44%)
May 26, 2008 7.414 7.484 7.321 7.381 181,659 +0.00(+0.00%)
May 23, 2008 7.414 7.484 7.321 7.381 181,659 -0.07(-1.00%)
May 22, 2008 7.358 7.573 7.358 7.456 236,848 +0.11(+1.52%)
May 21, 2008 7.400 7.535 7.265 7.344 229,168 -0.04(-0.51%)
May 20, 2008 7.241 7.391 7.241 7.381 202,225 +0.13(+1.80%)
May 19, 2008 7.344 7.442 7.228 7.251 279,120 -0.11(-1.46%)
May 16, 2008 7.428 7.479 7.241 7.358 224,559 -0.04(-0.57%)
May 15, 2008 7.302 7.476 7.302 7.400 143,749 +0.08(+1.15%)
May 14, 2008 7.297 7.521 7.228 7.316 354,197 +0.03(+0.38%)
May 13, 2008 7.470 7.498 7.260 7.288 336,762 -0.15(-2.07%)
May 12, 2008 7.437 7.535 7.409 7.442 246,996 +0.04(+0.50%)
May 09, 2008 7.293 7.456 7.265 7.405 281,562 +0.05(+0.63%)
May 08, 2008 7.521 7.596 7.339 7.358 243,481 -0.14(-1.80%)
May 07, 2008 7.363 7.643 7.344 7.493 509,718 +0.17(+2.29%)
May 06, 2008 7.041 7.349 7.004 7.325 349,625 +0.23(+3.29%)
May 05, 2008 7.078 7.339 7.027 7.092 255,887 +0.04(+0.53%)
May 02, 2008 6.962 7.512 6.962 7.055 760,974 +0.29(+4.34%)
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.