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 (%)
Sep 28, 2007 8.193 8.193 7.615 7.712 363,820 -0.44(-5.43%)
Sep 27, 2007 8.174 8.235 7.969 8.155 261,407 +0.05(+0.58%)
Sep 26, 2007 7.969 8.538 7.922 8.109 297,404 +0.21(+2.66%)
Sep 25, 2007 8.221 8.291 7.806 7.899 270,157 -0.35(-4.24%)
Sep 24, 2007 8.426 8.580 8.207 8.249 881,864 -0.14(-1.72%)
Sep 21, 2007 8.291 8.580 8.253 8.393 743,004 +0.18(+2.21%)
Sep 20, 2007 8.249 8.342 8.048 8.211 274,706 -0.03(-0.40%)
Sep 19, 2007 8.113 8.589 8.034 8.244 589,701 +0.18(+2.26%)
Sep 18, 2007 7.521 8.225 7.521 8.062 368,920 +0.55(+7.32%)
Sep 17, 2007 7.461 7.624 7.437 7.512 291,552 +0.05(+0.69%)
Sep 14, 2007 7.428 7.563 7.246 7.461 232,106 -0.10(-1.36%)
Sep 13, 2007 7.405 7.759 7.386 7.563 231,057 +0.14(+1.88%)
Sep 12, 2007 7.433 7.615 7.293 7.423 255,926 -0.01(-0.13%)
Sep 11, 2007 7.498 7.652 7.391 7.433 224,134 -0.04(-0.50%)
Sep 10, 2007 7.703 7.717 6.994 7.470 247,896 -0.25(-3.20%)
Sep 07, 2007 7.629 7.810 7.577 7.717 199,435 +0.05(+0.67%)
Sep 06, 2007 7.521 7.717 7.418 7.666 251,152 +0.17(+2.24%)
Sep 05, 2007 7.708 7.712 7.442 7.498 181,412 -0.18(-2.37%)
Sep 04, 2007 7.703 7.857 7.610 7.680 261,600 +0.01(+0.12%)
Aug 31, 2007 7.894 7.964 7.615 7.670 205,710 -0.09(-1.20%)
Aug 30, 2007 7.656 7.834 7.540 7.764 239,655 +0.05(+0.60%)
Aug 29, 2007 7.358 7.791 7.358 7.717 317,308 +0.52(+7.26%)
Aug 28, 2007 7.391 7.419 7.153 7.195 262,128 -0.21(-2.77%)
Aug 27, 2007 7.554 7.670 7.367 7.400 299,800 -0.26(-3.35%)
Aug 24, 2007 7.866 7.871 7.503 7.656 332,859 -0.19(-2.38%)
Aug 23, 2007 8.235 8.235 7.773 7.843 215,608 -0.30(-3.72%)
Aug 22, 2007 7.936 8.496 7.936 8.146 819,474 +0.19(+2.34%)
Aug 21, 2007 7.414 8.020 7.228 7.960 409,813 +0.51(+6.82%)
Aug 20, 2007 7.218 7.461 7.102 7.451 375,875 +0.30(+4.24%)
Aug 17, 2007 7.228 7.465 6.836 7.148 481,661 +0.18(+2.54%)
Aug 16, 2007 6.561 6.994 6.239 6.971 504,159 +0.33(+4.91%)
Aug 15, 2007 7.027 7.223 6.626 6.645 470,867 -0.34(-4.87%)
Aug 14, 2007 7.638 7.638 6.824 6.985 676,702 -0.59(-7.76%)
Aug 13, 2007 7.349 7.876 7.204 7.573 768,587 +0.42(+5.94%)
Aug 10, 2007 6.062 7.339 5.945 7.148 883,294 +1.02(+16.67%)
Aug 09, 2007 6.444 6.640 6.020 6.127 1,665,950 -0.54(-8.05%)
Aug 08, 2007 6.715 6.794 6.262 6.663 945,507 -0.02(-0.28%)
Aug 07, 2007 7.349 7.353 6.425 6.682 1,632,340 -0.53(-7.31%)
Aug 06, 2007 7.335 7.335 6.994 7.209 825,860 -0.06(-0.83%)
Aug 03, 2007 7.302 7.638 7.209 7.269 425,204 -0.37(-4.88%)
Aug 02, 2007 7.955 7.955 7.587 7.643 384,903 -0.30(-3.76%)
Aug 01, 2007 7.796 8.053 7.619 7.941 294,067 +0.12(+1.49%)
Jul 31, 2007 8.067 8.071 7.517 7.824 1,142,002 -0.24(-3.01%)
Jul 30, 2007 8.398 8.398 7.960 8.067 390,104 -0.37(-4.42%)
Jul 27, 2007 8.337 8.486 8.165 8.440 365,270 +0.10(+1.23%)
Jul 26, 2007 8.626 8.626 7.955 8.337 754,756 -0.35(-3.97%)
Jul 25, 2007 8.776 8.874 8.375 8.682 447,665 -0.16(-1.79%)
Jul 24, 2007 8.794 8.948 8.486 8.841 651,909 +0.00(+0.00%)
Jul 23, 2007 8.776 9.009 8.752 8.841 393,574 +0.09(+1.07%)
Jul 20, 2007 8.874 8.925 8.682 8.748 451,844 -0.14(-1.63%)
Jul 19, 2007 8.822 8.985 8.729 8.892 300,147 +0.07(+0.79%)
Jul 18, 2007 9.018 9.065 8.650 8.822 311,130 -0.17(-1.92%)
Jul 17, 2007 9.111 9.177 8.929 8.995 285,671 -0.04(-0.46%)
Jul 16, 2007 9.321 9.368 8.999 9.037 216,562 -0.33(-3.53%)
Jul 13, 2007 9.489 9.512 9.261 9.368 213,221 -0.07(-0.69%)
Jul 12, 2007 9.251 9.442 9.200 9.433 405,401 +0.26(+2.85%)
Jul 11, 2007 9.251 9.307 8.957 9.172 376,518 -0.05(-0.56%)
Jul 10, 2007 9.811 9.867 9.158 9.223 465,548 -0.56(-5.72%)
Jul 09, 2007 9.522 9.909 9.391 9.783 667,635 +0.41(+4.43%)
Jul 06, 2007 9.386 9.456 9.214 9.368 207,829 -0.05(-0.50%)
Jul 05, 2007 9.699 9.792 9.181 9.414 361,111 -0.26(-2.70%)
Jul 03, 2007 9.475 9.685 9.405 9.676 125,413 +0.23(+2.42%)
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.