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

Amerisafe Inc (NQ: AMSF )

42.72 +0.40 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Aug 31, 2011 9.153 9.233 9.125 9.200 122,466 -0.02(-0.25%)
Aug 30, 2011 9.088 9.265 9.027 9.223 83,338 -0.10(-1.05%)
Aug 29, 2011 8.934 9.326 8.934 9.321 78,315 +0.48(+5.49%)
Aug 26, 2011 8.687 8.911 8.678 8.836 105,131 +0.09(+1.07%)
Aug 25, 2011 8.897 9.135 8.666 8.743 170,132 -0.12(-1.37%)
Aug 24, 2011 8.990 9.027 8.818 8.864 105,112 -0.06(-0.63%)
Aug 23, 2011 8.864 8.985 7.267 8.920 244,182 +0.08(+0.95%)
Aug 22, 2011 8.953 8.990 8.762 8.836 111,278 +0.07(+0.80%)
Aug 19, 2011 8.631 8.901 8.631 8.766 120,459 +0.01(+0.16%)
Aug 18, 2011 8.752 8.939 8.724 8.752 154,032 -0.14(-1.62%)
Aug 17, 2011 8.864 8.990 8.291 8.897 56,439 +0.03(+0.37%)
Aug 16, 2011 8.841 8.925 8.785 8.864 126,697 -0.05(-0.56%)
Aug 15, 2011 8.841 8.999 8.841 8.914 66,838 +0.11(+1.20%)
Aug 12, 2011 9.088 9.088 8.720 8.808 92,566 -0.27(-2.93%)
Aug 11, 2011 8.701 9.293 8.454 9.074 197,827 +0.38(+4.40%)
Aug 10, 2011 8.846 8.962 8.654 8.692 231,250 -0.29(-3.27%)
Aug 09, 2011 8.906 9.177 8.258 8.985 319,373 +0.24(+2.77%)
Aug 08, 2011 8.794 9.153 8.671 8.743 267,234 -0.21(-2.39%)
Aug 05, 2011 9.125 9.330 8.799 8.957 225,456 -0.14(-1.49%)
Aug 04, 2011 9.051 9.396 9.046 9.093 326,242 +0.07(+0.83%)
Aug 03, 2011 9.349 9.657 8.743 9.018 515,586 -0.81(-8.25%)
Aug 02, 2011 9.596 9.941 9.596 9.829 146,545 +0.17(+1.71%)
Aug 01, 2011 10.06 10.06 9.219 9.664 138,994 -0.37(-3.65%)
Jul 29, 2011 9.657 10.15 9.503 10.03 91,093 +0.27(+2.72%)
Jul 28, 2011 9.988 9.988 9.704 9.764 90,986 -0.19(-1.87%)
Jul 27, 2011 10.24 10.24 9.909 9.951 102,176 -0.31(-3.04%)
Jul 26, 2011 10.41 10.42 10.23 10.26 50,016 -0.12(-1.12%)
Jul 25, 2011 10.49 10.58 10.32 10.38 66,241 -0.23(-2.15%)
Jul 22, 2011 10.72 10.72 10.57 10.61 42,276 -0.14(-1.30%)
Jul 21, 2011 10.56 10.78 10.48 10.75 129,146 +0.25(+2.40%)
Jul 20, 2011 10.65 10.65 10.45 10.50 57,878 -0.14(-1.36%)
Jul 19, 2011 10.56 10.69 10.50 10.64 64,331 +0.13(+1.20%)
Jul 18, 2011 10.63 10.70 10.40 10.51 45,424 -0.12(-1.14%)
Jul 15, 2011 10.64 10.80 10.62 10.64 70,842 +0.00(+0.00%)
Jul 14, 2011 10.84 10.84 10.61 10.64 103,748 -0.24(-2.23%)
Jul 13, 2011 10.85 10.91 10.76 10.88 84,837 +0.06(+0.52%)
Jul 12, 2011 10.72 10.95 10.61 10.82 110,501 -0.03(-0.26%)
Jul 11, 2011 10.96 11.00 10.80 10.85 93,053 -0.22(-1.98%)
Jul 08, 2011 11.10 11.27 11.04 11.07 81,239 -0.13(-1.12%)
Jul 07, 2011 11.07 12.94 11.00 11.20 88,344 +0.19(+1.69%)
Jul 06, 2011 10.85 11.04 10.85 11.01 81,058 +0.12(+1.07%)
Jul 05, 2011 10.80 10.92 10.68 10.89 102,920 +0.12(+1.13%)
Jul 01, 2011 10.55 10.78 10.55 10.77 86,167 +0.22(+2.12%)
Jun 30, 2011 10.40 10.56 10.30 10.55 65,986 +0.19(+1.80%)
Jun 29, 2011 10.39 10.40 10.29 10.36 36,676 +0.02(+0.23%)
Jun 28, 2011 10.28 10.37 10.24 10.34 193,443 +0.08(+0.82%)
Jun 27, 2011 10.24 10.37 10.17 10.25 253,700 -0.09(-0.90%)
Jun 24, 2011 10.25 10.46 10.25 10.35 330,860 +0.09(+0.86%)
Jun 23, 2011 10.33 10.33 10.17 10.26 226,172 -0.14(-1.35%)
Jun 22, 2011 10.59 10.63 10.38 10.40 56,409 -0.24(-2.24%)
Jun 21, 2011 10.52 10.73 10.47 10.64 112,483 +0.15(+1.47%)
Jun 20, 2011 10.51 10.53 10.24 10.48 75,435 +0.07(+0.63%)
Jun 17, 2011 10.44 10.60 10.26 10.42 186,047 +0.00(+0.00%)
Jun 16, 2011 10.26 10.45 10.25 10.42 130,478 +0.13(+1.27%)
Jun 15, 2011 10.33 10.38 10.24 10.29 70,284 -0.13(-1.21%)
Jun 14, 2011 10.51 10.53 10.35 10.41 174,845 -0.03(-0.31%)
Jun 13, 2011 10.39 10.56 10.30 10.44 105,498 +0.07(+0.67%)
Jun 10, 2011 10.32 10.44 10.25 10.38 99,879 +0.00(+0.00%)
Jun 09, 2011 10.43 10.47 10.29 10.38 93,536 -0.03(-0.31%)
Jun 08, 2011 10.41 10.45 10.34 10.41 118,662 -0.05(-0.49%)
Jun 07, 2011 10.56 10.56 10.31 10.46 58,982 -0.02(-0.22%)
Jun 06, 2011 10.41 10.63 10.36 10.48 101,640 +0.03(+0.27%)
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.