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 (%)
Jan 30, 2009 8.886 9.022 8.655 8.810 156,322 -0.05(-0.58%)
Jan 29, 2009 9.158 9.158 8.810 8.862 237,362 -0.43(-4.66%)
Jan 28, 2009 9.224 9.483 9.097 9.295 239,973 +0.24(+2.70%)
Jan 27, 2009 8.693 9.083 8.472 9.050 164,431 +0.41(+4.79%)
Jan 26, 2009 8.721 8.961 8.396 8.636 255,197 -0.08(-0.97%)
Jan 23, 2009 8.490 8.762 8.429 8.721 198,322 +0.03(+0.38%)
Jan 22, 2009 8.820 9.055 8.486 8.688 255,430 -0.37(-4.05%)
Jan 21, 2009 8.824 9.078 8.650 9.055 433,571 +0.32(+3.72%)
Jan 20, 2009 9.017 9.281 8.712 8.730 424,377 -0.49(-5.31%)
Jan 16, 2009 9.078 9.304 8.744 9.220 459,318 +0.14(+1.55%)
Jan 15, 2009 8.839 9.262 8.589 9.078 333,951 +0.24(+2.71%)
Jan 14, 2009 8.933 9.111 8.796 8.839 362,377 -0.40(-4.33%)
Jan 13, 2009 8.787 9.314 8.641 9.238 359,675 +0.51(+5.88%)
Jan 12, 2009 8.763 9.314 8.655 8.726 770,291 -0.64(-6.78%)
Jan 09, 2009 9.610 9.770 9.177 9.361 428,142 -0.28(-2.88%)
Jan 08, 2009 9.826 9.850 9.464 9.638 602,741 -0.15(-1.49%)
Jan 07, 2009 9.737 9.977 9.695 9.784 951,321 -0.42(-4.10%)
Jan 06, 2009 10.26 10.33 9.925 10.20 885,741 +0.08(+0.79%)
Jan 05, 2009 9.572 10.24 9.398 10.12 553,573 +0.57(+6.01%)
Jan 02, 2009 9.596 9.798 9.290 9.549 778,980 -0.11(-1.12%)
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%)
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.