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

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
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 (%)
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.