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 (%)
Dec 31, 2008 9.859 10.16 9.488 9.657 4,425,305 -0.20(-2.00%)
Dec 30, 2008 9.742 9.855 9.427 9.855 699,322 +0.18(+1.90%)
Dec 29, 2008 9.318 9.671 9.318 9.671 533,041 +0.40(+4.31%)
Dec 26, 2008 9.365 9.455 9.191 9.271 312,160 +0.00(+0.00%)
Dec 24, 2008 9.215 9.850 9.168 9.271 835,165 +0.48(+5.51%)
Dec 23, 2008 8.966 9.055 8.650 8.787 161,014 -0.09(-1.06%)
Dec 22, 2008 8.994 9.046 8.519 8.881 303,782 -0.12(-1.31%)
Dec 19, 2008 8.942 9.173 8.702 8.998 453,021 +0.25(+2.90%)
Dec 18, 2008 8.937 9.125 8.575 8.744 312,014 -0.16(-1.85%)
Dec 17, 2008 8.937 9.050 8.321 8.909 366,369 -0.14(-1.56%)
Dec 16, 2008 8.359 9.060 8.114 9.050 364,141 +0.85(+10.38%)
Dec 15, 2008 8.368 8.542 8.091 8.199 230,780 -0.14(-1.69%)
Dec 12, 2008 7.757 8.373 7.681 8.340 471,377 +0.45(+5.72%)
Dec 11, 2008 8.279 8.462 7.874 7.888 472,599 -0.48(-5.68%)
Dec 10, 2008 8.702 8.980 8.119 8.363 375,421 -0.27(-3.16%)
Dec 09, 2008 8.792 8.956 8.476 8.636 601,374 -0.28(-3.11%)
Dec 08, 2008 8.740 9.281 8.660 8.914 420,965 +0.26(+3.05%)
Dec 05, 2008 8.298 8.655 8.039 8.650 535,949 +0.30(+3.55%)
Dec 04, 2008 7.860 8.608 7.649 8.354 511,340 +0.48(+6.16%)
Dec 03, 2008 7.554 7.973 7.131 7.870 447,477 +0.36(+4.82%)
Dec 02, 2008 6.872 7.512 6.350 7.507 1,227,422 +0.82(+12.24%)
Dec 01, 2008 7.470 7.987 6.670 6.689 643,735 -0.93(-12.22%)
Nov 28, 2008 7.159 7.658 7.009 7.620 158,404 +0.43(+5.95%)
Nov 26, 2008 6.538 7.235 6.538 7.192 683,109 +0.48(+7.22%)
Nov 25, 2008 7.051 7.333 6.656 6.708 960,135 -0.50(-6.98%)
Nov 24, 2008 6.280 7.216 6.280 7.211 498,208 +0.97(+15.61%)
Nov 21, 2008 6.218 6.421 5.885 6.237 690,033 +0.08(+1.22%)
Nov 20, 2008 6.548 6.910 6.139 6.162 303,331 -0.45(-6.83%)
Nov 19, 2008 7.206 7.352 6.600 6.614 382,498 -0.68(-9.35%)
Nov 18, 2008 7.122 7.352 6.882 7.296 287,721 +0.24(+3.33%)
Nov 17, 2008 7.437 7.437 7.060 7.060 263,035 -0.45(-6.01%)
Nov 14, 2008 8.001 8.373 7.437 7.512 265,025 -0.67(-8.17%)
Nov 13, 2008 7.423 8.279 7.060 8.180 236,892 +0.82(+11.19%)
Nov 12, 2008 7.282 7.902 7.122 7.357 197,618 -0.08(-1.14%)
Nov 11, 2008 7.291 7.705 7.173 7.441 270,233 +0.05(+0.70%)
Nov 10, 2008 7.757 8.222 7.291 7.390 284,885 -0.23(-2.96%)
Nov 07, 2008 7.569 8.368 7.371 7.616 255,305 +0.48(+6.79%)
Nov 06, 2008 7.089 7.493 7.056 7.131 277,189 -0.08(-1.04%)
Nov 05, 2008 7.587 7.747 7.171 7.206 251,008 -0.55(-7.10%)
Nov 04, 2008 8.161 8.232 7.531 7.757 215,501 -0.30(-3.74%)
Nov 03, 2008 7.982 8.462 7.761 8.058 306,918 -0.05(-0.64%)
Oct 31, 2008 7.921 8.410 7.432 8.109 249,707 +0.12(+1.53%)
Oct 30, 2008 7.766 7.992 7.484 7.987 201,105 +0.48(+6.32%)
Oct 29, 2008 7.521 7.997 7.352 7.512 392,339 -0.52(-6.50%)
Oct 28, 2008 7.239 8.034 6.854 8.034 334,689 +1.04(+14.86%)
Oct 27, 2008 7.310 7.498 6.839 6.995 268,507 -0.40(-5.41%)
Oct 24, 2008 6.538 7.550 6.350 7.394 408,060 +0.24(+3.42%)
Oct 23, 2008 7.060 7.187 6.741 7.150 185,086 +0.13(+1.88%)
Oct 22, 2008 7.169 7.413 6.905 7.018 254,910 -0.28(-3.87%)
Oct 21, 2008 7.108 7.700 7.108 7.300 240,379 +0.03(+0.45%)
Oct 20, 2008 7.075 7.314 6.661 7.267 225,767 +0.27(+3.83%)
Oct 17, 2008 7.282 7.775 6.468 6.999 494,137 -0.52(-6.94%)
Oct 16, 2008 6.943 7.679 6.407 7.521 384,303 +0.67(+9.82%)
Oct 15, 2008 7.286 7.865 6.806 6.849 243,991 -0.69(-9.11%)
Oct 14, 2008 7.893 7.893 7.319 7.536 419,980 -0.19(-2.50%)
Oct 13, 2008 7.601 7.808 6.689 7.728 281,401 +0.69(+9.75%)
Oct 10, 2008 6.280 7.136 6.190 7.042 527,056 +0.67(+10.56%)
Oct 09, 2008 7.103 7.103 6.115 6.369 579,052 -0.55(-7.89%)
Oct 08, 2008 6.684 7.737 6.679 6.915 150,387 +0.01(+0.14%)
Oct 07, 2008 7.512 7.766 6.731 6.905 220,363 -0.60(-7.96%)
Oct 06, 2008 7.837 8.575 7.362 7.503 237,271 -0.46(-5.79%)
Oct 03, 2008 8.321 9.154 7.898 7.964 182,737 -0.16(-1.91%)
Oct 02, 2008 8.443 8.768 8.119 8.119 113,279 -0.34(-4.00%)
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.