Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amerisafe Inc (NQ: AMSF )

47.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2009 7.317 7.529 7.139 7.228 451,090 -0.18(-2.41%)
Apr 29, 2009 7.073 7.508 7.021 7.407 377,263 +0.41(+5.92%)
Apr 28, 2009 6.842 7.214 6.842 6.993 306,702 +0.05(+0.68%)
Apr 27, 2009 6.819 7.059 6.767 6.946 372,754 +0.01(+0.14%)
Apr 24, 2009 6.894 7.068 6.710 6.936 433,250 +0.02(+0.34%)
Apr 23, 2009 7.322 7.332 6.725 6.913 525,895 -0.38(-5.23%)
Apr 22, 2009 7.506 7.727 7.261 7.294 272,663 -0.35(-4.62%)
Apr 21, 2009 7.059 7.774 6.739 7.647 439,608 +0.53(+7.40%)
Apr 20, 2009 7.501 7.764 7.096 7.120 208,796 -0.57(-7.46%)
Apr 17, 2009 8.066 8.066 7.647 7.694 233,058 -0.34(-4.27%)
Apr 16, 2009 8.000 8.296 7.727 8.037 183,427 +0.09(+1.12%)
Apr 15, 2009 7.675 7.953 7.609 7.948 171,548 +0.24(+3.11%)
Apr 14, 2009 8.089 8.188 7.647 7.708 200,360 -0.52(-6.29%)
Apr 13, 2009 8.146 8.310 8.042 8.226 176,034 -0.05(-0.57%)
Apr 09, 2009 7.943 8.273 7.868 8.273 234,556 +0.44(+5.59%)
Apr 08, 2009 7.788 7.849 7.633 7.835 273,249 +0.08(+1.03%)
Apr 07, 2009 7.826 7.934 7.746 7.755 166,582 -0.16(-2.02%)
Apr 06, 2009 7.826 7.934 7.666 7.915 175,705 -0.00(-0.06%)
Apr 03, 2009 7.670 7.957 7.496 7.920 245,366 +0.25(+3.25%)
Apr 02, 2009 7.732 7.859 7.581 7.670 270,138 +0.09(+1.18%)
Apr 01, 2009 7.101 7.600 7.101 7.581 236,173 +0.37(+5.16%)
Mar 31, 2009 7.223 7.426 7.099 7.209 337,393 +0.10(+1.39%)
Mar 30, 2009 7.139 7.181 6.920 7.110 264,411 -0.46(-6.09%)
Mar 26, 2009 7.299 7.572 7.242 7.572 345,682 +0.40(+5.58%)
Mar 25, 2009 7.115 7.252 6.767 7.172 274,261 +0.11(+1.60%)
Mar 24, 2009 7.308 7.567 7.016 7.059 168,328 -0.40(-5.30%)
Mar 23, 2009 7.044 7.454 6.884 7.454 238,787 +0.43(+6.10%)
Mar 20, 2009 7.346 7.383 7.016 7.026 278,783 -0.24(-3.37%)
Mar 19, 2009 7.412 7.506 7.256 7.270 215,904 -0.06(-0.83%)
Mar 18, 2009 7.087 7.360 6.847 7.332 568,407 +0.16(+2.30%)
Mar 17, 2009 6.870 7.167 6.800 7.167 293,331 +0.37(+5.47%)
Mar 16, 2009 7.233 7.233 6.532 6.795 337,225 -0.16(-2.37%)
Mar 13, 2009 7.195 7.322 6.833 6.960 296,846 -0.21(-2.95%)
Mar 12, 2009 6.607 7.228 6.423 7.172 261,600 +0.57(+8.62%)
Mar 11, 2009 6.739 7.035 6.555 6.602 322,275 -0.07(-1.06%)
Mar 10, 2009 6.503 6.856 6.440 6.673 330,008 +0.31(+4.80%)
Mar 09, 2009 6.447 6.583 6.341 6.367 265,151 -0.13(-1.96%)
Mar 06, 2009 6.409 6.597 6.310 6.494 202,534 +0.14(+2.22%)
Mar 05, 2009 6.376 6.612 6.268 6.353 453,151 -0.16(-2.46%)
Mar 04, 2009 6.381 6.579 6.310 6.513 379,913 +0.27(+4.37%)
Mar 02, 2009 6.696 6.696 6.212 6.240 459,684 -0.58(-8.55%)
Feb 27, 2009 6.522 7.073 6.522 6.823 570,409 +0.22(+3.28%)
Feb 26, 2009 6.663 6.847 6.484 6.607 339,683 +0.07(+1.08%)
Feb 25, 2009 7.040 7.096 6.470 6.536 471,550 -0.46(-6.53%)
Feb 24, 2009 7.077 7.233 6.866 6.993 1,029,602 -0.29(-3.94%)
Feb 23, 2009 7.294 7.915 7.172 7.280 383,861 -0.40(-5.27%)
Feb 20, 2009 7.727 7.877 7.219 7.684 535,069 -0.20(-2.51%)
Feb 19, 2009 7.901 7.986 7.779 7.882 229,626 +0.10(+1.27%)
Feb 18, 2009 7.779 7.962 7.492 7.783 349,352 -0.09(-1.19%)
Feb 17, 2009 8.070 8.183 7.675 7.877 278,662 -0.32(-3.96%)
Feb 13, 2009 8.395 8.545 8.174 8.202 230,045 -0.21(-2.46%)
Feb 12, 2009 8.188 8.475 8.179 8.409 238,322 -0.10(-1.16%)
Feb 11, 2009 8.136 8.536 8.136 8.508 169,765 +0.41(+5.12%)
Feb 10, 2009 8.470 8.720 8.089 8.094 301,989 -0.48(-5.60%)
Feb 09, 2009 8.475 8.701 8.381 8.574 709,333 -0.94(-9.85%)
Feb 06, 2009 9.082 9.557 9.059 9.510 391,975 +0.39(+4.28%)
Feb 05, 2009 8.931 9.219 8.889 9.120 195,166 +0.15(+1.68%)
Feb 04, 2009 8.828 9.035 8.795 8.969 161,316 +0.12(+1.33%)
Feb 03, 2009 8.917 8.969 8.706 8.851 128,619 +0.00(+0.05%)
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.