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

Amerisafe Inc (NQ: AMSF )

42.50 +0.03 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 9.777 10.08 9.409 9.577 4,462,394 -0.20(-2.00%)
Dec 30, 2008 9.661 9.773 9.348 9.773 705,183 +0.18(+1.90%)
Dec 29, 2008 9.241 9.591 9.241 9.591 537,508 +0.40(+4.31%)
Dec 26, 2008 9.288 9.376 9.115 9.194 314,777 +0.00(+0.00%)
Dec 24, 2008 9.138 9.768 9.092 9.194 842,165 +0.48(+5.51%)
Dec 23, 2008 8.891 8.980 8.579 8.714 162,364 -0.09(-1.06%)
Dec 22, 2008 8.919 8.970 8.448 8.807 306,328 -0.12(-1.31%)
Dec 19, 2008 8.868 9.096 8.630 8.924 456,818 +0.25(+2.90%)
Dec 18, 2008 8.863 9.050 8.504 8.672 314,629 -0.16(-1.85%)
Dec 17, 2008 8.863 8.975 8.252 8.835 369,440 -0.14(-1.56%)
Dec 16, 2008 8.289 8.984 8.047 8.975 367,193 +0.84(+10.38%)
Dec 15, 2008 8.299 8.471 8.023 8.131 232,715 -0.14(-1.69%)
Dec 12, 2008 7.692 8.303 7.618 8.271 475,327 +0.45(+5.72%)
Dec 11, 2008 8.210 8.392 7.809 7.823 476,560 -0.47(-5.68%)
Dec 10, 2008 8.630 8.905 8.051 8.294 378,568 -0.27(-3.16%)
Dec 09, 2008 8.718 8.882 8.406 8.565 606,414 -0.28(-3.11%)
Dec 08, 2008 8.667 9.204 8.588 8.840 424,493 +0.26(+3.05%)
Dec 05, 2008 8.229 8.583 7.972 8.579 540,441 +0.29(+3.55%)
Dec 04, 2008 7.795 8.537 7.585 8.285 515,625 +0.48(+6.16%)
Dec 03, 2008 7.492 7.907 7.072 7.804 451,227 +0.36(+4.82%)
Dec 02, 2008 6.815 7.450 6.297 7.445 1,237,709 +0.81(+12.24%)
Dec 01, 2008 7.408 7.921 6.615 6.633 649,130 -0.92(-12.22%)
Nov 28, 2008 7.100 7.594 6.950 7.557 159,731 +0.42(+5.95%)
Nov 26, 2008 6.484 7.174 6.484 7.132 688,834 +0.48(+7.22%)
Nov 25, 2008 6.992 7.272 6.601 6.652 968,182 -0.50(-6.98%)
Nov 24, 2008 6.227 7.156 6.227 7.151 502,383 +0.97(+15.61%)
Nov 21, 2008 6.167 6.367 5.836 6.185 695,817 +0.07(+1.22%)
Nov 20, 2008 6.493 6.853 6.088 6.111 305,874 -0.45(-6.83%)
Nov 19, 2008 7.146 7.291 6.545 6.559 385,704 -0.68(-9.35%)
Nov 18, 2008 7.062 7.291 6.825 7.235 290,132 +0.23(+3.33%)
Nov 17, 2008 7.375 7.375 7.002 7.002 265,239 -0.45(-6.01%)
Nov 14, 2008 7.935 8.303 7.375 7.450 267,246 -0.66(-8.17%)
Nov 13, 2008 7.361 8.210 7.002 8.112 238,878 +0.82(+11.19%)
Nov 12, 2008 7.221 7.837 7.062 7.296 199,274 -0.08(-1.14%)
Nov 11, 2008 7.230 7.641 7.114 7.380 272,498 +0.05(+0.70%)
Nov 10, 2008 7.692 8.154 7.230 7.328 287,273 -0.22(-2.96%)
Nov 07, 2008 7.506 8.299 7.310 7.552 257,445 +0.48(+6.79%)
Nov 06, 2008 7.030 7.431 6.997 7.072 279,512 -0.07(-1.04%)
Nov 05, 2008 7.524 7.683 7.112 7.146 253,112 -0.55(-7.10%)
Nov 04, 2008 8.093 8.163 7.468 7.692 217,308 -0.30(-3.74%)
Nov 03, 2008 7.916 8.392 7.697 7.991 309,490 -0.05(-0.64%)
Oct 31, 2008 7.855 8.341 7.370 8.042 251,800 +0.12(+1.53%)
Oct 30, 2008 7.702 7.925 7.422 7.921 202,790 +0.47(+6.32%)
Oct 29, 2008 7.459 7.930 7.291 7.450 395,628 -0.52(-6.50%)
Oct 28, 2008 7.179 7.967 6.797 7.967 337,494 +1.03(+14.86%)
Oct 27, 2008 7.249 7.436 6.783 6.936 270,757 -0.40(-5.41%)
Oct 24, 2008 6.484 7.487 6.297 7.333 411,480 +0.24(+3.42%)
Oct 23, 2008 7.002 7.128 6.685 7.090 186,637 +0.13(+1.88%)
Oct 22, 2008 7.109 7.352 6.848 6.960 257,046 -0.28(-3.87%)
Oct 21, 2008 7.048 7.636 7.048 7.240 242,394 +0.03(+0.45%)
Oct 20, 2008 7.016 7.254 6.605 7.207 227,660 +0.27(+3.83%)
Oct 17, 2008 7.221 7.711 6.414 6.941 498,278 -0.52(-6.94%)
Oct 16, 2008 6.885 7.615 6.353 7.459 387,524 +0.67(+9.82%)
Oct 15, 2008 7.226 7.799 6.750 6.792 246,036 -0.68(-9.11%)
Oct 14, 2008 7.827 7.827 7.258 7.473 423,500 -0.19(-2.50%)
Oct 13, 2008 7.538 7.744 6.633 7.664 283,759 +0.68(+9.75%)
Oct 10, 2008 6.227 7.076 6.139 6.983 531,474 +0.67(+10.56%)
Oct 09, 2008 7.044 7.044 6.064 6.316 583,905 -0.54(-7.89%)
Oct 08, 2008 6.629 7.672 6.624 6.857 151,647 +0.01(+0.14%)
Oct 07, 2008 7.450 7.702 6.675 6.848 222,210 -0.59(-7.96%)
Oct 06, 2008 7.771 8.504 7.300 7.440 239,259 -0.46(-5.79%)
Oct 03, 2008 8.252 9.078 7.832 7.897 184,268 -0.15(-1.91%)
Oct 02, 2008 8.373 8.695 8.051 8.051 114,228 -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.