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

Amerisafe Inc (NQ: AMSF )

47.12 -0.28 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 6.068 6.068 5.504 5.504 43,156 -0.35(-6.02%)
Apr 27, 2006 5.640 6.059 5.640 5.856 15,831 +0.17(+2.98%)
Apr 26, 2006 5.598 6.091 5.456 5.687 21,977 +0.04(+0.75%)
Apr 25, 2006 5.983 5.983 5.546 5.645 20,417 +0.00(+0.00%)
Apr 24, 2006 5.645 5.713 5.569 5.645 1,001 +0.04(+0.67%)
Apr 21, 2006 5.598 5.651 5.598 5.607 9,205 -0.01(-0.25%)
Apr 20, 2006 5.607 5.621 5.456 5.621 15,432 -0.16(-2.79%)
Apr 19, 2006 5.880 5.903 5.739 5.782 4,353 +0.14(+2.44%)
Apr 18, 2006 5.649 5.833 5.640 5.645 37,645 -0.24(-4.00%)
Apr 17, 2006 5.645 5.880 5.607 5.880 16,507 +0.24(+4.17%)
Apr 13, 2006 5.638 5.692 5.574 5.645 22,638 +0.01(+0.12%)
Apr 12, 2006 5.640 5.640 5.598 5.638 1,498 -0.01(-0.12%)
Apr 11, 2006 5.805 5.805 5.645 5.645 10,942 -0.08(-1.32%)
Apr 10, 2006 5.725 5.762 5.720 5.720 3,932 -0.03(-0.49%)
Apr 07, 2006 5.607 5.807 5.607 5.748 2,697 +0.10(+1.83%)
Apr 06, 2006 5.598 5.645 5.598 5.645 21,550 -0.02(-0.41%)
Apr 05, 2006 5.866 5.968 5.640 5.668 15,251 -0.20(-3.37%)
Apr 04, 2006 5.656 5.918 5.640 5.866 18,006 +0.22(+3.92%)
Apr 03, 2006 5.645 5.993 5.645 5.645 23,729 +0.00(+0.00%)
Mar 31, 2006 5.386 5.880 5.259 5.645 24,507 +0.24(+4.44%)
Mar 30, 2006 4.986 5.409 4.986 5.405 46,366 +0.37(+7.38%)
Mar 29, 2006 5.024 5.165 4.892 5.033 8,118 -0.02(-0.47%)
Mar 28, 2006 4.934 5.263 4.878 5.057 14,715 +0.01(+0.15%)
Mar 27, 2006 5.401 5.401 5.010 5.049 15,563 -0.17(-3.30%)
Mar 24, 2006 5.278 5.315 5.104 5.221 41,706 +0.11(+2.21%)
Mar 23, 2006 5.250 5.278 5.080 5.108 25,936 -0.09(-1.81%)
Mar 22, 2006 5.174 5.202 5.118 5.202 8,291 +0.08(+1.47%)
Mar 21, 2006 5.174 5.292 5.104 5.127 43,883 -0.04(-0.73%)
Mar 20, 2006 5.097 5.315 5.097 5.165 20,814 -0.04(-0.76%)
Mar 17, 2006 5.108 5.204 5.081 5.204 14,690 +0.22(+4.38%)
Mar 16, 2006 4.892 5.268 4.892 4.986 26,886 +0.13(+2.71%)
Mar 15, 2006 4.821 5.456 4.821 4.854 103,300 +0.03(+0.68%)
Mar 14, 2006 5.038 5.038 4.821 4.821 45,330 -0.12(-2.38%)
Mar 13, 2006 4.868 5.022 4.821 4.939 19,282 -0.08(-1.50%)
Mar 10, 2006 5.104 5.221 5.010 5.014 37,951 +0.03(+0.57%)
Mar 09, 2006 4.963 4.986 4.963 4.986 3,826 +0.10(+2.02%)
Mar 08, 2006 4.798 5.010 4.798 4.887 22,981 -0.15(-2.90%)
Mar 07, 2006 4.949 5.104 4.943 5.033 36,470 -0.06(-1.20%)
Mar 06, 2006 4.798 5.160 4.798 5.094 17,989 +0.03(+0.56%)
Mar 03, 2006 5.033 5.174 4.939 5.066 19,981 +0.13(+2.57%)
Mar 02, 2006 4.732 4.939 4.718 4.939 86,913 +0.26(+5.53%)
Mar 01, 2006 4.666 4.765 4.497 4.680 288,363 +0.17(+3.75%)
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%)
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.