Skip to main content

Amerisafe Inc (NQ: AMSF )

42.32 -0.18 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 15.85 16.06 15.54 15.86 160,441 -0.12(-0.73%)
May 30, 2013 15.68 16.05 15.56 15.97 85,810 +0.32(+2.03%)
May 29, 2013 15.65 15.81 15.54 15.66 88,581 -0.08(-0.53%)
May 28, 2013 15.63 15.80 15.32 15.74 144,991 +0.27(+1.75%)
May 24, 2013 15.27 15.47 15.13 15.47 0 +0.08(+0.52%)
May 23, 2013 15.09 15.47 15.09 15.39 0 +0.14(+0.95%)
May 22, 2013 15.49 15.67 15.06 15.25 0 -0.26(-1.69%)
May 21, 2013 16.00 16.30 15.32 15.51 0 -0.54(-3.35%)
May 20, 2013 16.12 16.26 15.95 16.05 0 -0.13(-0.78%)
May 17, 2013 15.94 16.22 15.79 16.17 0 +0.31(+1.97%)
May 16, 2013 15.74 15.93 15.48 15.86 123,640 +0.08(+0.50%)
May 15, 2013 15.29 15.80 15.23 15.78 0 +0.57(+3.78%)
May 13, 2013 15.50 15.59 15.20 15.20 0 -0.33(-2.11%)
May 10, 2013 15.52 15.61 15.33 15.53 0 +0.06(+0.36%)
May 09, 2013 15.57 15.75 15.43 15.47 0 -0.07(-0.42%)
May 08, 2013 15.80 15.80 15.52 15.54 0 -0.22(-1.39%)
May 07, 2013 15.71 15.80 15.58 15.76 0 +0.03(+0.18%)
May 06, 2013 16.02 16.06 15.62 15.73 0 -0.34(-2.09%)
May 03, 2013 15.30 16.26 15.10 16.07 0 +0.97(+6.41%)
May 02, 2013 14.75 15.25 14.22 15.10 0 +0.34(+2.28%)
May 01, 2013 15.20 15.20 14.65 14.76 256,797 -0.50(-3.28%)
Apr 30, 2013 15.16 15.45 15.10 15.26 0 +0.08(+0.55%)
Apr 29, 2013 15.12 15.27 15.03 15.18 136,349 +0.11(+0.74%)
Apr 26, 2013 14.98 15.12 14.97 15.07 167,600 +0.08(+0.53%)
Apr 25, 2013 15.25 15.28 14.86 14.99 205,045 -0.29(-1.87%)
Apr 24, 2013 15.42 15.42 15.22 15.27 104,063 -0.12(-0.79%)
Apr 23, 2013 15.55 15.56 15.10 15.40 144,683 -0.03(-0.18%)
Apr 22, 2013 15.70 15.70 15.25 15.42 83,529 -0.23(-1.49%)
Apr 19, 2013 15.32 15.67 15.27 15.66 123,206 +0.32(+2.07%)
Apr 18, 2013 15.59 15.66 15.27 15.34 73,556 -0.28(-1.77%)
Apr 17, 2013 15.76 15.81 15.41 15.62 107,377 -0.21(-1.36%)
Apr 16, 2013 15.85 16.02 15.73 15.83 90,029 +0.13(+0.80%)
Apr 15, 2013 16.04 16.10 15.61 15.70 145,064 -0.37(-2.33%)
Apr 12, 2013 16.05 16.15 16.00 16.08 91,476 -0.06(-0.35%)
Apr 11, 2013 15.93 16.18 15.93 16.13 156,767 +0.14(+0.85%)
Apr 10, 2013 15.97 16.04 15.86 16.00 114,810 +0.13(+0.82%)
Apr 09, 2013 16.05 16.21 15.73 15.87 184,032 -0.10(-0.64%)
Apr 08, 2013 16.11 16.12 15.75 15.97 148,078 -0.06(-0.38%)
Apr 05, 2013 15.87 16.12 15.81 16.03 105,023 -0.10(-0.64%)
Apr 04, 2013 16.19 16.23 16.05 16.13 105,302 +0.01(+0.09%)
Apr 03, 2013 16.25 16.45 15.56 16.12 219,333 -0.05(-0.32%)
Apr 02, 2013 16.34 16.49 16.14 16.17 117,523 -0.04(-0.23%)
Apr 01, 2013 16.54 16.69 15.97 16.21 157,426 -0.40(-2.42%)
Mar 28, 2013 16.57 16.79 16.42 16.61 152,355 +0.07(+0.45%)
Mar 27, 2013 16.30 16.58 16.19 16.54 94,758 +0.19(+1.14%)
Mar 26, 2013 16.66 16.72 16.27 16.35 145,134 -0.24(-1.47%)
Mar 25, 2013 16.64 16.67 16.43 16.59 106,256 +0.05(+0.28%)
Mar 22, 2013 16.48 16.69 16.41 16.55 92,197 +0.09(+0.57%)
Mar 21, 2013 16.69 16.73 16.26 16.45 185,245 -0.30(-1.81%)
Mar 20, 2013 16.30 16.90 15.40 16.76 240,211 +0.58(+3.58%)
Mar 19, 2013 16.41 16.48 16.07 16.18 100,915 -0.15(-0.94%)
Mar 18, 2013 16.25 16.50 16.03 16.33 148,485 -0.01(-0.09%)
Mar 15, 2013 16.31 16.59 16.23 16.34 301,346 +0.06(+0.34%)
Mar 14, 2013 16.08 16.35 16.01 16.29 188,701 +0.29(+1.78%)
Mar 13, 2013 15.75 16.04 15.48 16.00 253,836 +0.35(+2.24%)
Mar 12, 2013 16.07 16.24 15.65 15.65 231,905 -0.36(-2.25%)
Mar 11, 2013 15.92 16.12 15.72 16.01 133,732 +0.06(+0.35%)
Mar 08, 2013 16.09 16.09 15.86 15.96 118,889 +0.01(+0.06%)
Mar 07, 2013 16.00 16.15 15.90 15.95 135,031 -0.08(-0.49%)
Mar 06, 2013 16.08 16.25 15.88 16.03 297,398 +0.02(+0.15%)
Mar 05, 2013 15.85 16.11 15.84 16.00 265,306 +0.12(+0.73%)
Mar 04, 2013 15.35 15.96 15.33 15.89 287,205 +0.55(+3.56%)
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.