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 (%)
May 30, 2008 7.535 7.554 7.367 7.409 249,676 -0.12(-1.55%)
May 29, 2008 7.489 7.689 7.461 7.526 193,668 +0.04(+0.56%)
May 28, 2008 7.414 7.573 7.381 7.484 266,917 +0.07(+0.94%)
May 27, 2008 7.428 7.568 7.409 7.414 407,331 +0.03(+0.44%)
May 26, 2008 7.414 7.484 7.321 7.381 181,659 +0.00(+0.00%)
May 23, 2008 7.414 7.484 7.321 7.381 181,659 -0.07(-1.00%)
May 22, 2008 7.358 7.573 7.358 7.456 236,848 +0.11(+1.52%)
May 21, 2008 7.400 7.535 7.265 7.344 229,168 -0.04(-0.51%)
May 20, 2008 7.241 7.391 7.241 7.381 202,225 +0.13(+1.80%)
May 19, 2008 7.344 7.442 7.228 7.251 279,120 -0.11(-1.46%)
May 16, 2008 7.428 7.479 7.241 7.358 224,559 -0.04(-0.57%)
May 15, 2008 7.302 7.476 7.302 7.400 143,749 +0.08(+1.15%)
May 14, 2008 7.297 7.521 7.228 7.316 354,197 +0.03(+0.38%)
May 13, 2008 7.470 7.498 7.260 7.288 336,762 -0.15(-2.07%)
May 12, 2008 7.437 7.535 7.409 7.442 246,996 +0.04(+0.50%)
May 09, 2008 7.293 7.456 7.265 7.405 281,562 +0.05(+0.63%)
May 08, 2008 7.521 7.596 7.339 7.358 243,481 -0.14(-1.80%)
May 07, 2008 7.363 7.643 7.344 7.493 509,718 +0.17(+2.29%)
May 06, 2008 7.041 7.349 7.004 7.325 349,625 +0.23(+3.29%)
May 05, 2008 7.078 7.339 7.027 7.092 255,887 +0.04(+0.53%)
May 02, 2008 6.962 7.512 6.962 7.055 760,974 +0.29(+4.34%)
May 01, 2008 6.645 6.826 6.621 6.761 424,977 +0.11(+1.68%)
Apr 30, 2008 6.654 6.715 6.584 6.649 257,198 -0.01(-0.14%)
Apr 29, 2008 6.696 6.785 6.645 6.659 222,440 -0.04(-0.63%)
Apr 28, 2008 6.645 6.715 6.523 6.701 321,983 +0.06(+0.84%)
Apr 25, 2008 6.752 6.752 6.537 6.645 223,821 -0.07(-0.97%)
Apr 24, 2008 6.528 6.719 6.463 6.710 153,211 +0.19(+2.93%)
Apr 23, 2008 6.561 6.606 6.477 6.519 136,187 -0.00(-0.07%)
Apr 22, 2008 6.523 6.565 6.477 6.523 176,583 -0.02(-0.36%)
Apr 21, 2008 6.654 6.663 6.505 6.547 96,326 -0.16(-2.36%)
Apr 18, 2008 6.757 6.757 6.673 6.705 180,413 +0.06(+0.91%)
Apr 17, 2008 6.682 6.743 6.603 6.645 108,599 -0.03(-0.42%)
Apr 16, 2008 6.556 6.799 6.528 6.673 460,667 +0.14(+2.21%)
Apr 15, 2008 6.584 6.659 6.430 6.528 628,528 +0.02(+0.36%)
Apr 14, 2008 6.537 6.570 6.435 6.505 297,649 -0.02(-0.36%)
Apr 11, 2008 6.528 6.701 6.505 6.528 447,045 +0.07(+1.01%)
Apr 10, 2008 6.421 6.505 6.342 6.463 129,996 +0.03(+0.43%)
Apr 09, 2008 6.425 6.463 6.342 6.435 225,867 +0.00(+0.07%)
Apr 08, 2008 6.388 6.481 6.388 6.430 261,124 -0.00(-0.07%)
Apr 07, 2008 6.318 6.467 6.244 6.435 260,447 +0.12(+1.84%)
Apr 04, 2008 6.318 6.342 6.248 6.318 257,837 +0.02(+0.30%)
Apr 03, 2008 6.262 6.323 6.178 6.300 290,685 -0.01(-0.22%)
Apr 02, 2008 6.122 6.337 6.062 6.314 898,478 +0.18(+2.89%)
Apr 01, 2008 5.978 6.155 5.857 6.136 355,231 +0.24(+4.11%)
Mar 31, 2008 5.866 6.018 5.829 5.894 150,749 +0.05(+0.88%)
Mar 28, 2008 5.922 5.922 5.777 5.843 248,158 -0.08(-1.42%)
Mar 27, 2008 5.941 6.006 5.829 5.927 143,616 +0.00(+0.08%)
Mar 26, 2008 5.950 5.950 5.833 5.922 161,841 -0.07(-1.17%)
Mar 25, 2008 5.931 6.178 5.829 5.992 198,575 +0.03(+0.55%)
Mar 24, 2008 5.950 6.066 5.829 5.959 210,313 +0.03(+0.55%)
Mar 21, 2008 5.969 6.006 5.726 5.927 978,252 +0.00(+0.00%)
Mar 20, 2008 5.969 6.006 5.726 5.927 978,252 +0.01(+0.24%)
Mar 19, 2008 6.104 6.178 5.740 5.913 193,952 -0.26(-4.23%)
Mar 18, 2008 6.127 6.178 5.931 6.174 297,151 +0.20(+3.36%)
Mar 17, 2008 5.880 6.076 5.642 5.973 255,675 -0.09(-1.46%)
Mar 14, 2008 6.150 6.178 5.917 6.062 344,999 -0.05(-0.76%)
Mar 13, 2008 5.983 6.183 5.983 6.108 266,715 +0.05(+0.77%)
Mar 12, 2008 6.090 6.183 6.020 6.062 327,941 -0.04(-0.69%)
Mar 11, 2008 5.899 6.127 5.749 6.104 533,759 +0.31(+5.39%)
Mar 10, 2008 5.815 5.936 5.712 5.791 548,718 +0.01(+0.16%)
Mar 07, 2008 5.931 6.155 5.773 5.782 964,285 -0.17(-2.82%)
Mar 06, 2008 5.973 6.122 5.913 5.950 402,369 -0.05(-0.85%)
Mar 05, 2008 6.099 6.099 5.861 6.001 361,165 -0.06(-0.92%)
Mar 04, 2008 6.122 6.206 6.029 6.057 491,451 -0.04(-0.61%)
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.