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

Amerisafe Inc (NQ: AMSF )

42.67 -0.05 (-0.12%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 28, 2007 8.196 8.196 7.618 7.716 363,675 -0.44(-5.43%)
Sep 27, 2007 8.177 8.238 7.972 8.159 261,303 +0.05(+0.58%)
Sep 26, 2007 7.972 8.541 7.925 8.112 297,286 +0.21(+2.66%)
Sep 25, 2007 8.224 8.294 7.809 7.902 270,050 -0.35(-4.24%)
Sep 24, 2007 8.429 8.583 8.210 8.252 881,513 -0.14(-1.72%)
Sep 21, 2007 8.294 8.583 8.256 8.397 742,709 +0.18(+2.21%)
Sep 20, 2007 8.252 8.345 8.051 8.215 274,597 -0.03(-0.40%)
Sep 19, 2007 8.117 8.592 8.037 8.247 589,466 +0.18(+2.26%)
Sep 18, 2007 7.524 8.229 7.524 8.065 368,773 +0.55(+7.32%)
Sep 17, 2007 7.464 7.627 7.440 7.515 291,436 +0.05(+0.69%)
Sep 14, 2007 7.431 7.566 7.249 7.464 232,014 -0.10(-1.36%)
Sep 13, 2007 7.408 7.762 7.389 7.566 230,965 +0.14(+1.88%)
Sep 12, 2007 7.436 7.618 7.296 7.426 255,824 -0.01(-0.13%)
Sep 11, 2007 7.501 7.655 7.394 7.436 224,045 -0.04(-0.50%)
Sep 10, 2007 7.706 7.720 6.997 7.473 247,798 -0.25(-3.20%)
Sep 07, 2007 7.632 7.813 7.580 7.720 199,356 +0.05(+0.67%)
Sep 06, 2007 7.524 7.720 7.421 7.669 251,052 +0.17(+2.24%)
Sep 05, 2007 7.711 7.716 7.445 7.501 181,340 -0.18(-2.37%)
Sep 04, 2007 7.706 7.860 7.613 7.683 261,496 +0.01(+0.12%)
Aug 31, 2007 7.897 7.967 7.618 7.674 205,628 -0.09(-1.20%)
Aug 30, 2007 7.660 7.837 7.543 7.767 239,559 +0.05(+0.60%)
Aug 29, 2007 7.361 7.794 7.361 7.720 317,182 +0.52(+7.26%)
Aug 28, 2007 7.394 7.422 7.156 7.198 262,024 -0.21(-2.77%)
Aug 27, 2007 7.557 7.674 7.370 7.403 299,680 -0.26(-3.35%)
Aug 24, 2007 7.869 7.874 7.506 7.660 332,726 -0.19(-2.38%)
Aug 23, 2007 8.238 8.238 7.776 7.846 215,522 -0.30(-3.72%)
Aug 22, 2007 7.939 8.499 7.939 8.149 819,148 +0.19(+2.34%)
Aug 21, 2007 7.417 8.023 7.230 7.963 409,650 +0.51(+6.82%)
Aug 20, 2007 7.221 7.464 7.104 7.454 375,725 +0.30(+4.24%)
Aug 17, 2007 7.230 7.468 6.839 7.151 481,469 +0.18(+2.54%)
Aug 16, 2007 6.563 6.997 6.241 6.974 503,959 +0.33(+4.91%)
Aug 15, 2007 7.030 7.226 6.629 6.647 470,680 -0.34(-4.87%)
Aug 14, 2007 7.641 7.641 6.826 6.988 676,433 -0.59(-7.76%)
Aug 13, 2007 7.352 7.879 7.207 7.576 768,281 +0.42(+5.94%)
Aug 10, 2007 6.064 7.342 5.948 7.151 882,943 +1.02(+16.67%)
Aug 09, 2007 6.447 6.643 6.022 6.130 1,665,288 -0.54(-8.05%)
Aug 08, 2007 6.717 6.797 6.265 6.666 945,131 -0.02(-0.28%)
Aug 07, 2007 7.352 7.356 6.428 6.685 1,631,691 -0.53(-7.31%)
Aug 06, 2007 7.338 7.338 6.997 7.212 825,532 -0.06(-0.83%)
Aug 03, 2007 7.305 7.641 7.212 7.272 425,035 -0.37(-4.88%)
Aug 02, 2007 7.958 7.958 7.590 7.646 384,750 -0.30(-3.76%)
Aug 01, 2007 7.799 8.056 7.622 7.944 293,950 +0.12(+1.49%)
Jul 31, 2007 8.070 8.075 7.520 7.827 1,141,548 -0.24(-3.01%)
Jul 30, 2007 8.401 8.401 7.963 8.070 389,949 -0.37(-4.42%)
Jul 27, 2007 8.341 8.490 8.168 8.443 365,124 +0.10(+1.23%)
Jul 26, 2007 8.630 8.630 7.958 8.341 754,456 -0.35(-3.97%)
Jul 25, 2007 8.779 8.877 8.378 8.686 447,487 -0.16(-1.79%)
Jul 24, 2007 8.798 8.952 8.490 8.844 651,649 +0.00(+0.00%)
Jul 23, 2007 8.779 9.012 8.756 8.844 393,417 +0.09(+1.07%)
Jul 20, 2007 8.877 8.928 8.686 8.751 451,665 -0.14(-1.63%)
Jul 19, 2007 8.826 8.989 8.732 8.896 300,028 +0.07(+0.79%)
Jul 18, 2007 9.022 9.068 8.653 8.826 311,006 -0.17(-1.92%)
Jul 17, 2007 9.115 9.180 8.933 8.998 285,558 -0.04(-0.46%)
Jul 16, 2007 9.325 9.371 9.003 9.040 216,476 -0.33(-3.53%)
Jul 13, 2007 9.493 9.516 9.264 9.371 213,136 -0.07(-0.69%)
Jul 12, 2007 9.255 9.446 9.204 9.437 405,240 +0.26(+2.85%)
Jul 11, 2007 9.255 9.311 8.961 9.176 376,368 -0.05(-0.56%)
Jul 10, 2007 9.815 9.871 9.162 9.227 465,363 -0.56(-5.72%)
Jul 09, 2007 9.525 9.913 9.395 9.787 667,369 +0.42(+4.43%)
Jul 06, 2007 9.390 9.460 9.218 9.371 207,746 -0.05(-0.50%)
Jul 05, 2007 9.703 9.796 9.185 9.418 360,968 -0.26(-2.70%)
Jul 03, 2007 9.479 9.689 9.409 9.679 125,363 +0.23(+2.42%)
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.