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 (%)
Sep 30, 2004 1.236 1.292 1.236 1.259 38,158 -0.02(-1.82%)
Sep 29, 2004 1.292 1.292 1.259 1.283 7,931 +0.00(+0.00%)
Sep 28, 2004 1.232 1.306 1.232 1.283 30,655 -0.02(-1.79%)
Sep 27, 2004 1.283 1.306 1.245 1.306 46,519 -0.01(-0.71%)
Sep 24, 2004 1.222 1.315 1.222 1.315 11,790 -0.01(-1.05%)
Sep 23, 2004 1.222 1.329 1.222 1.329 7,503 +0.02(+1.79%)
Sep 22, 2004 1.259 1.306 1.222 1.306 7,503 +0.00(+0.00%)
Sep 21, 2004 1.259 1.329 1.259 1.306 49,948 +0.07(+5.66%)
Sep 20, 2004 1.236 1.236 1.236 1.236 643 -0.07(-5.36%)
Sep 17, 2004 1.297 1.306 1.283 1.306 13,505 +0.02(+1.82%)
Sep 16, 2004 1.273 1.311 1.236 1.283 7,074 -0.03(-2.14%)
Sep 15, 2004 1.315 1.315 1.306 1.311 13,076 +0.04(+2.93%)
Sep 14, 2004 1.273 1.306 1.273 1.273 50,377 -0.03(-2.50%)
Sep 13, 2004 1.306 1.306 1.273 1.306 7,074 +0.03(+2.56%)
Sep 10, 2004 1.213 1.306 1.204 1.273 239,883 +0.06(+5.00%)
Sep 09, 2004 1.213 1.213 1.213 1.213 14,791 +0.00(+0.00%)
Sep 08, 2004 1.213 1.283 1.213 1.213 9,861 -0.07(-5.45%)
Sep 07, 2004 1.283 1.283 1.213 1.283 14,577 +0.00(+0.37%)
Sep 03, 2004 1.278 1.283 1.259 1.278 17,364 -0.00(-0.36%)
Sep 02, 2004 1.301 1.306 1.236 1.283 45,875 -0.02(-1.79%)
Sep 01, 2004 1.166 1.306 1.166 1.306 1,500 +0.00(+0.00%)
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%)
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.