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

Amerisafe Inc (NQ: AMSF )

46.37 -0.06 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Feb 28, 2006 4.088 4.704 4.351 4.511 543,592 +0.42(+10.36%)
Feb 27, 2006 4.041 4.139 4.041 4.088 38,615 -0.03(-0.69%)
Feb 24, 2006 4.233 4.233 4.116 4.116 6,056 -0.12(-2.78%)
Feb 23, 2006 4.200 4.233 3.932 4.233 47,875 -0.02(-0.35%)
Feb 22, 2006 4.290 4.290 4.219 4.249 45,770 +0.03(+0.69%)
Feb 21, 2006 4.638 4.638 4.219 4.219 24,173 -0.18(-4.06%)
Feb 17, 2006 4.450 4.450 4.398 4.398 42,403 +0.00(+0.00%)
Feb 16, 2006 4.375 4.398 4.346 4.398 1,913 +0.03(+0.64%)
Feb 15, 2006 4.257 4.370 4.257 4.370 71,256 +0.11(+2.54%)
Feb 14, 2006 4.426 4.426 4.262 4.262 49,508 -0.16(-3.62%)
Feb 13, 2006 4.445 4.455 4.375 4.422 78,707 -0.07(-1.57%)
Feb 10, 2006 4.596 4.614 4.492 4.492 21,227 -0.16(-3.54%)
Feb 09, 2006 4.727 4.727 4.596 4.657 146,996 -0.03(-0.60%)
Feb 08, 2006 4.704 4.704 4.685 4.685 4,090 -0.02(-0.50%)
Feb 07, 2006 4.784 4.892 4.709 4.709 34,624 -0.01(-0.20%)
Feb 06, 2006 4.883 4.892 4.709 4.718 2,861 -0.13(-2.62%)
Feb 03, 2006 4.793 4.845 4.774 4.845 8,416 +0.05(+1.08%)
Feb 02, 2006 4.676 4.793 4.676 4.793 81,828 +0.07(+1.39%)
Feb 01, 2006 4.709 4.807 4.704 4.727 27,972 -0.09(-1.86%)
Jan 31, 2006 4.859 4.859 4.817 4.817 66,721 +0.02(+0.49%)
Jan 30, 2006 4.911 4.948 4.751 4.793 16,091 -0.04(-0.88%)
Jan 27, 2006 5.419 5.419 4.718 4.836 77,534 -0.64(-11.68%)
Jan 26, 2006 4.704 5.475 4.619 5.475 71,605 +0.77(+16.40%)
Jan 25, 2006 4.704 4.746 4.694 4.704 53,360 -0.04(-0.89%)
Jan 24, 2006 4.704 4.746 4.662 4.746 137,215 +0.06(+1.31%)
Jan 23, 2006 4.704 4.733 4.680 4.685 117,905 -0.02(-0.40%)
Jan 20, 2006 4.751 4.751 4.657 4.704 96,080 -0.05(-0.99%)
Jan 19, 2006 4.704 4.760 4.704 4.751 29,324 +0.05(+1.00%)
Jan 18, 2006 4.652 4.765 4.652 4.704 36,478 +0.01(+0.30%)
Jan 17, 2006 4.657 4.779 4.657 4.690 28,185 -0.08(-1.68%)
Jan 13, 2006 4.798 4.798 4.704 4.770 14,690 +0.04(+0.90%)
Jan 12, 2006 4.657 4.774 4.643 4.727 26,786 +0.01(+0.30%)
Jan 11, 2006 4.751 4.774 4.704 4.713 14,707 -0.07(-1.47%)
Jan 10, 2006 4.759 4.784 4.713 4.784 52,369 +0.00(+0.10%)
Jan 09, 2006 4.760 4.887 4.709 4.779 5,314 +0.03(+0.59%)
Jan 06, 2006 4.680 4.751 4.662 4.751 27,511 +0.09(+1.92%)
Jan 05, 2006 4.643 4.760 4.539 4.662 49,757 +0.08(+1.64%)
Jan 04, 2006 4.704 4.732 4.469 4.586 122,982 -0.02(-0.51%)
Jan 03, 2006 4.741 4.770 4.563 4.610 67,846 -0.13(-2.68%)
Dec 30, 2005 4.765 4.836 4.704 4.737 42,082 -0.03(-0.59%)
Dec 29, 2005 4.829 4.829 4.704 4.765 63,416 +0.01(+0.30%)
Dec 28, 2005 4.426 4.774 4.398 4.751 90,351 +0.26(+5.76%)
Dec 27, 2005 4.539 4.563 4.426 4.492 52,510 -0.01(-0.31%)
Dec 23, 2005 4.563 4.704 4.469 4.506 45,586 -0.10(-2.25%)
Dec 22, 2005 4.798 4.798 4.563 4.610 30,676 -0.21(-4.30%)
Dec 21, 2005 4.704 4.817 4.619 4.817 22,152 +0.11(+2.40%)
Dec 20, 2005 4.986 4.986 4.549 4.704 569,471 -0.21(-4.21%)
Dec 19, 2005 4.709 5.151 4.704 4.911 107,803 -0.00(-0.10%)
Dec 16, 2005 4.473 4.916 4.473 4.916 102,056 +0.26(+5.56%)
Dec 15, 2005 4.892 4.892 4.369 4.657 520,419 -0.19(-3.88%)
Dec 14, 2005 4.864 4.864 4.723 4.845 16,214 +0.05(+0.98%)
Dec 13, 2005 4.845 4.911 4.704 4.798 22,035 -0.09(-1.92%)
Dec 12, 2005 4.939 4.939 4.751 4.892 30,974 +0.01(+0.19%)
Dec 09, 2005 4.723 5.165 4.704 4.883 96,010 +0.18(+3.90%)
Dec 08, 2005 4.544 4.727 4.544 4.699 64,525 +0.02(+0.50%)
Dec 07, 2005 4.704 4.774 4.610 4.676 57,002 -0.01(-0.20%)
Dec 06, 2005 4.793 4.817 4.624 4.685 64,646 -0.04(-0.90%)
Dec 05, 2005 4.883 4.883 4.539 4.727 228,482 +0.05(+1.11%)
Dec 02, 2005 4.770 4.770 4.539 4.676 220,740 +0.02(+0.40%)
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.