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 (%)
Aug 31, 2011 9.157 9.236 9.129 9.204 122,417 -0.02(-0.25%)
Aug 30, 2011 9.092 9.269 9.031 9.227 83,305 -0.10(-1.05%)
Aug 29, 2011 8.938 9.330 8.938 9.325 78,284 +0.49(+5.49%)
Aug 26, 2011 8.690 8.914 8.681 8.840 105,090 +0.09(+1.07%)
Aug 25, 2011 8.900 9.138 8.669 8.746 170,064 -0.12(-1.37%)
Aug 24, 2011 8.994 9.031 8.821 8.868 105,070 -0.06(-0.63%)
Aug 23, 2011 8.868 8.989 7.270 8.924 244,085 +0.08(+0.95%)
Aug 22, 2011 8.956 8.994 8.765 8.840 111,234 +0.07(+0.80%)
Aug 19, 2011 8.634 8.905 8.634 8.770 120,411 +0.01(+0.16%)
Aug 18, 2011 8.756 8.942 8.728 8.756 153,971 -0.14(-1.62%)
Aug 17, 2011 8.868 8.994 8.294 8.900 56,416 +0.03(+0.37%)
Aug 16, 2011 8.844 8.928 8.788 8.868 126,647 -0.05(-0.56%)
Aug 15, 2011 8.844 9.003 8.844 8.918 66,811 +0.11(+1.20%)
Aug 12, 2011 9.092 9.092 8.723 8.812 92,529 -0.27(-2.93%)
Aug 11, 2011 8.704 9.297 8.457 9.078 197,748 +0.38(+4.40%)
Aug 10, 2011 8.849 8.966 8.658 8.695 231,158 -0.29(-3.27%)
Aug 09, 2011 8.910 9.180 8.261 8.989 319,246 +0.24(+2.77%)
Aug 08, 2011 8.798 9.157 8.675 8.746 267,128 -0.21(-2.39%)
Aug 05, 2011 9.129 9.334 8.802 8.961 225,366 -0.14(-1.49%)
Aug 04, 2011 9.054 9.399 9.050 9.096 326,113 +0.07(+0.83%)
Aug 03, 2011 9.353 9.661 8.746 9.022 515,381 -0.81(-8.25%)
Aug 02, 2011 9.600 9.945 9.600 9.833 146,487 +0.17(+1.71%)
Aug 01, 2011 10.07 10.07 9.222 9.668 138,939 -0.37(-3.65%)
Jul 29, 2011 9.661 10.15 9.507 10.03 91,057 +0.27(+2.72%)
Jul 28, 2011 9.992 9.992 9.707 9.768 90,950 -0.19(-1.87%)
Jul 27, 2011 10.24 10.24 9.913 9.955 102,136 -0.31(-3.04%)
Jul 26, 2011 10.41 10.43 10.23 10.27 49,996 -0.12(-1.12%)
Jul 25, 2011 10.50 10.58 10.33 10.38 66,215 -0.23(-2.15%)
Jul 22, 2011 10.73 10.73 10.57 10.61 42,259 -0.14(-1.30%)
Jul 21, 2011 10.56 10.78 10.48 10.75 129,095 +0.25(+2.40%)
Jul 20, 2011 10.66 10.66 10.45 10.50 57,855 -0.14(-1.36%)
Jul 19, 2011 10.57 10.70 10.51 10.64 64,305 +0.13(+1.20%)
Jul 18, 2011 10.64 10.71 10.40 10.52 45,406 -0.12(-1.14%)
Jul 15, 2011 10.64 10.81 10.62 10.64 70,813 +0.00(+0.00%)
Jul 14, 2011 10.85 10.85 10.62 10.64 103,707 -0.24(-2.23%)
Jul 13, 2011 10.85 10.91 10.76 10.88 84,803 +0.06(+0.52%)
Jul 12, 2011 10.73 10.96 10.61 10.83 110,457 -0.03(-0.26%)
Jul 11, 2011 10.96 11.00 10.80 10.85 93,016 -0.22(-1.98%)
Jul 08, 2011 11.11 11.28 11.04 11.07 81,206 -0.13(-1.12%)
Jul 07, 2011 11.07 12.94 11.00 11.20 88,308 +0.19(+1.69%)
Jul 06, 2011 10.85 11.04 10.85 11.01 81,026 +0.12(+1.07%)
Jul 05, 2011 10.81 10.92 10.69 10.90 102,879 +0.12(+1.13%)
Jul 01, 2011 10.55 10.78 10.55 10.78 86,133 +0.22(+2.12%)
Jun 30, 2011 10.41 10.57 10.30 10.55 65,960 +0.19(+1.80%)
Jun 29, 2011 10.39 10.40 10.30 10.37 36,662 +0.02(+0.23%)
Jun 28, 2011 10.28 10.37 10.24 10.34 193,366 +0.08(+0.82%)
Jun 27, 2011 10.24 10.37 10.17 10.26 253,599 -0.09(-0.90%)
Jun 24, 2011 10.25 10.47 10.25 10.35 330,728 +0.09(+0.86%)
Jun 23, 2011 10.33 10.33 10.17 10.26 226,082 -0.14(-1.34%)
Jun 22, 2011 10.60 10.63 10.38 10.40 56,386 -0.24(-2.24%)
Jun 21, 2011 10.53 10.74 10.48 10.64 112,438 +0.15(+1.47%)
Jun 20, 2011 10.51 10.53 10.24 10.49 75,405 +0.07(+0.63%)
Jun 17, 2011 10.45 10.60 10.27 10.42 185,973 +0.00(+0.00%)
Jun 16, 2011 10.27 10.46 10.26 10.42 130,426 +0.13(+1.27%)
Jun 15, 2011 10.34 10.39 10.24 10.29 70,256 -0.13(-1.21%)
Jun 14, 2011 10.51 10.53 10.35 10.42 174,776 -0.03(-0.31%)
Jun 13, 2011 10.40 10.56 10.31 10.45 105,456 +0.07(+0.67%)
Jun 10, 2011 10.32 10.44 10.26 10.38 99,840 +0.00(+0.00%)
Jun 09, 2011 10.43 10.48 10.29 10.38 93,498 -0.03(-0.31%)
Jun 08, 2011 10.41 10.45 10.35 10.41 118,614 -0.05(-0.49%)
Jun 07, 2011 10.57 10.57 10.31 10.46 58,959 -0.02(-0.22%)
Jun 06, 2011 10.41 10.64 10.37 10.49 101,600 +0.03(+0.27%)
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.