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

Amerisafe Inc (NQ: AMSF )

48.32 -0.16 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2004 1.306 1.306 1.213 1.306 19,936 +0.00(+0.00%)
Aug 30, 2004 1.283 1.329 1.213 1.306 34,942 +0.02(+1.82%)
Aug 27, 2004 1.329 1.329 1.096 1.283 22,509 -0.05(-3.51%)
Aug 26, 2004 1.208 1.329 1.143 1.329 26,582 +0.05(+3.64%)
Aug 25, 2004 1.353 1.353 1.190 1.283 48,019 -0.07(-4.84%)
Aug 24, 2004 1.353 1.353 1.236 1.348 17,364 +0.04(+3.21%)
Aug 23, 2004 1.213 1.376 1.213 1.306 66,670 +0.09(+7.69%)
Aug 20, 2004 1.143 1.236 1.143 1.213 22,080 +0.05(+4.00%)
Aug 19, 2004 1.143 1.166 1.143 1.166 26,582 -0.05(-3.85%)
Aug 18, 2004 1.050 1.213 1.050 1.213 6,859 +0.09(+8.33%)
Aug 17, 2004 1.120 1.166 1.073 1.120 35,585 +0.07(+6.67%)
Aug 16, 2004 1.120 1.120 1.050 1.050 857 -0.07(-6.25%)
Aug 13, 2004 1.064 1.120 1.050 1.120 1,929 +0.09(+9.09%)
Aug 12, 2004 1.050 1.064 1.026 1.026 1,714 -0.02(-2.22%)
Aug 11, 2004 1.050 1.064 1.026 1.050 31,727 -0.03(-3.02%)
Aug 10, 2004 1.096 1.096 1.050 1.082 72,886 -0.01(-1.28%)
Aug 09, 2004 1.050 1.096 0.9796 1.096 25,724 -0.07(-6.00%)
Aug 06, 2004 1.101 1.166 1.101 1.166 5,359 +0.09(+8.70%)
Aug 05, 2004 1.064 1.096 1.064 1.073 27,225 -0.02(-2.13%)
Aug 04, 2004 1.143 1.143 1.096 1.096 13,505 -0.01(-0.84%)
Aug 03, 2004 1.101 1.143 1.101 1.106 30,655 +0.00(+0.42%)
Aug 02, 2004 1.152 1.283 1.101 1.101 15,434 -0.07(-5.60%)
Jul 30, 2004 1.096 1.222 1.096 1.166 9,003 -0.02(-1.96%)
Jul 29, 2004 1.166 1.236 1.166 1.190 34,085 +0.01(+0.79%)
Jul 28, 2004 1.166 1.180 1.166 1.180 19,293 +0.01(+1.20%)
Jul 27, 2004 1.259 1.259 1.166 1.166 7,931 -0.09(-7.41%)
Jul 26, 2004 1.236 1.306 1.096 1.259 8,574 -0.02(-1.82%)
Jul 23, 2004 1.306 1.329 1.073 1.283 25,081 -0.07(-5.17%)
Jul 22, 2004 1.259 1.353 1.259 1.353 14,791 +0.00(+0.00%)
Jul 21, 2004 1.283 1.376 1.259 1.353 4,073 +0.07(+5.45%)
Jul 20, 2004 1.329 1.329 1.143 1.283 4,073 +0.14(+12.24%)
Jul 19, 2004 1.343 1.343 1.120 1.143 29,369 -0.23(-16.95%)
Jul 16, 2004 1.329 1.399 1.329 1.376 12,648 +0.02(+1.72%)
Jul 15, 2004 1.353 1.399 1.166 1.353 36,229 -0.06(-4.29%)
Jul 14, 2004 1.306 1.423 1.306 1.413 21,222 +0.01(+1.00%)
Jul 13, 2004 1.353 1.423 1.306 1.399 4,501 +0.01(+0.67%)
Jul 12, 2004 1.399 1.399 1.306 1.390 19,293 -0.01(-0.67%)
Jul 09, 2004 1.306 1.399 1.306 1.399 88,107 +0.05(+3.45%)
Jul 08, 2004 1.283 1.353 1.283 1.353 2,143 +0.01(+0.52%)
Jul 07, 2004 1.213 1.367 1.213 1.346 46,519 +0.08(+6.45%)
Jul 06, 2004 1.190 1.283 1.166 1.264 87,893 +0.09(+7.54%)
Jul 02, 2004 1.096 1.190 1.022 1.176 41,374 +0.03(+2.86%)
Jul 01, 2004 1.026 1.166 0.9609 1.143 11,790 -0.05(-3.92%)
Jun 30, 2004 1.026 1.190 1.026 1.190 16,506 +0.16(+15.91%)
Jun 29, 2004 1.101 1.101 0.9563 1.026 138,270 -0.07(-6.38%)
Jun 28, 2004 1.120 1.129 1.073 1.096 47,805 -0.02(-2.08%)
Jun 25, 2004 1.120 1.143 1.120 1.120 30,441 -0.02(-2.04%)
Jun 24, 2004 1.120 1.166 1.120 1.143 45,875 -0.02(-2.00%)
Jun 23, 2004 1.096 1.236 1.096 1.166 86,606 +0.07(+6.38%)
Jun 22, 2004 1.166 1.176 1.096 1.096 53,164 -0.11(-8.91%)
Jun 21, 2004 1.152 1.204 1.152 1.204 18,221 +0.04(+3.20%)
Jun 18, 2004 1.171 1.236 1.152 1.166 36,443 -0.02(-1.96%)
Jun 17, 2004 1.190 1.213 1.166 1.190 11,361 +0.00(+0.00%)
Jun 16, 2004 1.213 1.213 1.166 1.190 10,504 -0.02(-1.92%)
Jun 15, 2004 1.120 1.236 1.120 1.213 1,714 -0.05(-3.70%)
Jun 14, 2004 1.166 1.283 1.050 1.259 104,399 +0.02(+1.89%)
Jun 10, 2004 1.166 1.236 1.166 1.236 10,718 +0.05(+3.92%)
Jun 09, 2004 1.259 1.259 1.190 1.190 13,505 -0.07(-5.56%)
Jun 08, 2004 1.190 1.259 1.190 1.259 1,929 +0.00(+0.00%)
Jun 07, 2004 1.166 1.283 1.166 1.259 47,162 +0.09(+8.00%)
Jun 04, 2004 1.259 1.283 1.120 1.166 51,878 -0.12(-9.09%)
Jun 03, 2004 1.213 1.283 1.213 1.283 8,146 +0.07(+5.77%)
Jun 02, 2004 1.283 1.311 1.190 1.213 63,883 -0.09(-7.14%)
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.