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

Amerisafe Inc (NQ: AMSF )

45.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2009 8.150 8.150 7.957 8.117 271,513 -0.05(-0.63%)
Sep 29, 2009 8.160 8.259 8.066 8.169 121,585 +0.04(+0.46%)
Sep 28, 2009 8.028 8.226 8.028 8.132 125,277 +0.12(+1.47%)
Sep 25, 2009 7.953 8.037 7.901 8.014 66,414 +0.06(+0.71%)
Sep 24, 2009 7.995 8.052 7.901 7.957 109,776 -0.03(-0.35%)
Sep 23, 2009 8.099 8.221 7.906 7.986 266,434 -0.13(-1.57%)
Sep 22, 2009 8.268 8.362 8.066 8.113 179,591 -0.10(-1.26%)
Sep 21, 2009 8.254 8.480 8.117 8.216 131,346 -0.08(-1.02%)
Sep 18, 2009 7.943 8.306 7.924 8.301 442,067 +0.38(+4.81%)
Sep 17, 2009 7.906 7.995 7.760 7.920 205,186 +0.00(+0.00%)
Sep 16, 2009 7.967 7.976 7.847 7.920 99,240 -0.04(-0.53%)
Sep 15, 2009 8.099 8.103 7.859 7.962 206,531 -0.08(-0.99%)
Sep 14, 2009 7.939 8.127 7.637 8.042 113,174 +0.06(+0.71%)
Sep 11, 2009 7.906 8.221 7.906 7.986 166,992 -0.07(-0.82%)
Sep 10, 2009 8.014 8.089 7.962 8.052 113,899 +0.01(+0.12%)
Sep 09, 2009 7.910 8.103 7.863 8.042 104,013 +0.11(+1.36%)
Sep 08, 2009 8.103 8.103 7.859 7.934 156,989 -0.12(-1.52%)
Sep 04, 2009 7.990 8.108 7.844 8.056 169,132 +0.06(+0.71%)
Sep 03, 2009 7.962 8.028 7.826 8.000 108,790 +0.12(+1.55%)
Sep 02, 2009 7.873 7.962 7.788 7.877 409,534 -0.04(-0.48%)
Sep 01, 2009 7.957 8.197 7.877 7.915 187,299 -0.12(-1.52%)
Aug 31, 2009 8.000 8.075 7.953 8.037 161,352 -0.02(-0.29%)
Aug 28, 2009 8.150 8.235 7.976 8.061 169,446 -0.05(-0.58%)
Aug 27, 2009 8.009 8.122 7.910 8.108 77,033 +0.02(+0.23%)
Aug 26, 2009 8.037 8.188 7.901 8.089 160,795 +0.07(+0.88%)
Aug 25, 2009 8.052 8.056 7.953 8.019 262,898 +0.05(+0.59%)
Aug 24, 2009 8.235 8.268 7.924 7.971 293,333 -0.22(-2.70%)
Aug 21, 2009 8.019 8.221 7.840 8.193 390,419 +0.28(+3.57%)
Aug 20, 2009 7.802 7.948 7.459 7.910 528,020 +0.11(+1.45%)
Aug 19, 2009 7.746 7.892 7.670 7.797 143,518 -0.06(-0.78%)
Aug 18, 2009 7.967 8.037 7.741 7.859 196,830 -0.09(-1.12%)
Aug 17, 2009 7.449 8.084 7.449 7.948 269,556 +0.03(+0.36%)
Aug 14, 2009 8.084 8.084 7.779 7.920 234,407 -0.12(-1.52%)
Aug 13, 2009 8.080 8.155 7.934 8.042 98,188 +0.03(+0.35%)
Aug 12, 2009 7.967 8.183 7.835 8.014 171,099 +0.08(+1.01%)
Aug 11, 2009 8.061 8.108 7.929 7.934 197,191 -0.15(-1.81%)
Aug 10, 2009 7.967 8.094 7.934 8.080 249,349 +0.03(+0.41%)
Aug 07, 2009 7.995 8.117 7.906 8.047 219,090 +0.18(+2.27%)
Aug 06, 2009 7.943 8.047 7.764 7.868 203,962 +0.02(+0.24%)
Aug 05, 2009 7.863 7.896 7.666 7.849 289,383 -0.03(-0.42%)
Aug 04, 2009 7.816 8.000 7.732 7.882 244,842 +0.01(+0.12%)
Aug 03, 2009 7.901 8.052 7.764 7.873 217,664 +0.05(+0.60%)
Jul 31, 2009 7.816 8.070 7.807 7.826 238,517 -0.05(-0.60%)
Jul 30, 2009 7.821 8.019 7.732 7.873 207,549 +0.11(+1.39%)
Jul 29, 2009 7.628 7.821 7.562 7.764 191,847 +0.08(+0.98%)
Jul 28, 2009 7.600 7.764 7.473 7.689 304,420 +0.06(+0.74%)
Jul 27, 2009 7.717 7.779 7.600 7.633 166,820 -0.02(-0.31%)
Jul 24, 2009 7.543 7.699 7.463 7.656 136,080 +0.08(+0.99%)
Jul 23, 2009 7.327 7.637 7.299 7.581 325,494 +0.23(+3.07%)
Jul 22, 2009 6.983 7.379 6.983 7.355 228,750 +0.30(+4.20%)
Jul 21, 2009 7.115 7.167 7.016 7.059 181,351 -0.04(-0.60%)
Jul 20, 2009 7.167 7.278 6.922 7.101 107,339 -0.01(-0.13%)
Jul 17, 2009 7.219 7.219 7.012 7.110 212,230 -0.09(-1.24%)
Jul 16, 2009 7.068 7.219 7.012 7.200 132,969 +0.08(+1.06%)
Jul 15, 2009 7.101 7.190 6.964 7.124 232,884 +0.10(+1.41%)
Jul 14, 2009 7.063 7.153 6.988 7.026 128,145 -0.07(-0.99%)
Jul 13, 2009 7.035 7.143 6.724 7.096 260,690 +0.14(+1.96%)
Jul 10, 2009 7.007 7.073 6.892 6.960 194,826 -0.07(-0.94%)
Jul 09, 2009 7.026 7.162 6.964 7.026 178,303 +0.04(+0.61%)
Jul 08, 2009 7.002 7.115 6.932 6.983 291,510 +0.03(+0.47%)
Jul 07, 2009 7.209 7.270 6.941 6.950 324,360 -0.24(-3.27%)
Jul 06, 2009 7.077 7.275 7.026 7.186 173,660 +0.10(+1.46%)
Jul 02, 2009 7.223 7.313 6.995 7.082 361,691 -0.24(-3.22%)
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.