Skip to main content

Amerisafe Inc (NQ: AMSF )

46.37 -0.06 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 8.650 8.730 8.594 8.697 361,165 +0.00(+0.00%)
May 30, 2007 8.820 8.843 8.340 8.697 399,323 -0.18(-2.01%)
May 29, 2007 8.961 8.961 8.867 8.876 95,559 -0.08(-0.94%)
May 25, 2007 9.149 9.149 8.953 8.961 209,708 -0.20(-2.16%)
May 24, 2007 9.238 9.238 9.116 9.158 233,119 -0.08(-0.82%)
May 23, 2007 9.008 9.271 8.937 9.234 303,395 +0.26(+2.94%)
May 22, 2007 8.815 9.041 8.726 8.970 173,855 +0.08(+0.90%)
May 21, 2007 8.928 8.928 8.801 8.890 151,486 -0.04(-0.42%)
May 18, 2007 8.919 8.970 8.744 8.928 296,154 +0.01(+0.11%)
May 17, 2007 9.031 9.163 8.848 8.919 218,739 -0.09(-0.99%)
May 16, 2007 9.055 9.107 8.980 9.008 139,827 +0.00(+0.00%)
May 15, 2007 9.031 9.216 9.008 9.008 185,762 -0.01(-0.10%)
May 14, 2007 9.013 9.262 8.975 9.017 187,125 +0.00(+0.05%)
May 11, 2007 8.815 9.060 8.702 9.013 142,514 +0.17(+1.91%)
May 10, 2007 9.111 9.111 8.806 8.843 318,736 -0.26(-2.89%)
May 09, 2007 8.547 9.271 8.472 9.107 706,333 +0.64(+7.56%)
May 08, 2007 9.337 9.337 8.138 8.467 1,771,497 -0.94(-10.00%)
May 07, 2007 9.450 9.558 9.347 9.408 348,830 +0.00(+0.05%)
May 04, 2007 9.408 9.417 9.337 9.403 162,315 +0.00(+0.00%)
May 03, 2007 9.427 9.478 9.375 9.403 433,261 +0.04(+0.45%)
May 02, 2007 9.422 9.563 9.361 9.361 664,229 +0.01(+0.10%)
May 01, 2007 9.455 9.521 9.267 9.351 212,748 -0.12(-1.24%)
Apr 30, 2007 9.309 9.619 9.309 9.469 467,265 +0.16(+1.77%)
Apr 27, 2007 9.323 9.337 9.168 9.304 270,622 -0.02(-0.20%)
Apr 26, 2007 8.984 9.408 8.984 9.323 515,162 +0.34(+3.82%)
Apr 25, 2007 8.989 9.055 8.951 8.980 749,359 +0.02(+0.21%)
Apr 24, 2007 8.989 9.046 8.909 8.961 739,185 -0.08(-0.88%)
Apr 23, 2007 8.984 9.097 8.961 9.041 481,379 +0.08(+0.89%)
Apr 20, 2007 9.041 9.069 8.900 8.961 904,921 +0.00(+0.00%)
Apr 19, 2007 8.843 9.022 8.782 8.961 704,570 +0.12(+1.33%)
Apr 18, 2007 8.641 8.937 8.406 8.843 1,309,272 +0.18(+2.12%)
Apr 17, 2007 8.697 8.773 8.542 8.660 260,367 -0.06(-0.70%)
Apr 16, 2007 8.443 8.881 8.443 8.721 552,242 +0.23(+2.71%)
Apr 13, 2007 8.547 8.566 8.382 8.490 453,158 -0.08(-0.93%)
Apr 12, 2007 8.552 8.608 8.500 8.570 365,155 +0.03(+0.33%)
Apr 11, 2007 8.439 8.566 8.439 8.542 429,853 +0.11(+1.28%)
Apr 10, 2007 8.467 8.500 8.396 8.434 463,424 -0.00(-0.06%)
Apr 09, 2007 8.472 8.585 8.396 8.439 248,965 -0.00(-0.06%)
Apr 05, 2007 8.429 8.599 8.368 8.443 680,690 -0.01(-0.17%)
Apr 04, 2007 8.636 8.660 8.378 8.458 772,036 -0.15(-1.75%)
Apr 03, 2007 8.570 8.730 8.533 8.608 497,921 +0.00(+0.00%)
Apr 02, 2007 8.942 8.942 8.453 8.608 756,513 -0.26(-2.92%)
Mar 30, 2007 9.078 9.121 8.792 8.867 437,785 -0.19(-2.08%)
Mar 29, 2007 9.031 9.074 8.989 9.055 1,396,337 +0.07(+0.79%)
Mar 28, 2007 8.820 9.069 8.792 8.984 497,849 +0.10(+1.17%)
Mar 27, 2007 8.890 8.928 8.810 8.881 468,016 -0.02(-0.21%)
Mar 26, 2007 8.820 8.923 8.782 8.900 452,394 +0.10(+1.12%)
Mar 23, 2007 8.843 8.853 8.773 8.801 386,110 +0.00(+0.05%)
Mar 22, 2007 8.726 8.810 8.650 8.796 471,644 +0.11(+1.30%)
Mar 21, 2007 8.608 8.909 8.594 8.683 713,119 +0.09(+1.04%)
Mar 20, 2007 8.528 8.627 8.509 8.594 187,269 +0.08(+1.00%)
Mar 19, 2007 8.617 8.617 8.500 8.509 218,805 -0.02(-0.28%)
Mar 16, 2007 8.547 8.570 8.505 8.533 147,079 +0.02(+0.22%)
Mar 15, 2007 8.241 8.605 8.241 8.514 453,710 +0.29(+3.49%)
Mar 14, 2007 8.307 8.312 8.029 8.227 379,176 -0.13(-1.58%)
Mar 13, 2007 8.580 8.561 8.326 8.359 229,239 -0.22(-2.58%)
Mar 12, 2007 8.617 8.646 8.514 8.580 809,229 +0.07(+0.77%)
Mar 09, 2007 8.632 8.650 8.420 8.514 282,921 -0.07(-0.82%)
Mar 08, 2007 8.321 8.585 8.316 8.585 566,073 +0.29(+3.46%)
Mar 07, 2007 7.945 8.387 7.879 8.298 1,060,780 +0.30(+3.76%)
Mar 06, 2007 7.879 8.091 7.700 7.997 1,683,533 -0.30(-3.57%)
Mar 05, 2007 8.354 8.410 8.119 8.293 558,624 -0.01(-0.11%)
Mar 02, 2007 8.166 8.425 8.109 8.302 499,741 +0.04(+0.51%)
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.