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

Amerisafe Inc (NQ: AMSF )

42.32 UNCHANGED
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 (%)
May 29, 2009 7.221 7.538 7.137 7.534 460,636 +0.31(+4.33%)
May 28, 2009 7.268 7.300 7.081 7.221 299,972 -0.01(-0.13%)
May 27, 2009 7.459 7.459 7.193 7.230 353,280 -0.23(-3.13%)
May 26, 2009 7.165 7.473 6.885 7.464 354,466 +0.25(+3.49%)
May 22, 2009 7.352 7.352 7.062 7.212 291,196 -0.12(-1.59%)
May 21, 2009 7.366 7.496 7.174 7.328 376,891 -0.15(-2.06%)
May 20, 2009 7.716 7.767 7.422 7.482 559,636 -0.17(-2.20%)
May 19, 2009 7.949 7.949 7.585 7.650 439,973 -0.30(-3.76%)
May 18, 2009 7.753 7.949 7.534 7.949 508,013 +0.32(+4.16%)
May 15, 2009 7.753 7.841 7.529 7.632 462,096 -0.13(-1.62%)
May 14, 2009 7.473 7.865 7.356 7.758 564,241 +0.34(+4.53%)
May 13, 2009 7.585 7.776 7.366 7.422 782,580 -0.31(-3.98%)
May 12, 2009 8.084 8.163 7.571 7.730 467,258 -0.33(-4.05%)
May 11, 2009 8.149 8.280 7.799 8.056 350,534 -0.24(-2.87%)
May 08, 2009 7.939 8.308 7.804 8.294 440,181 +0.47(+5.96%)
May 07, 2009 7.907 8.009 7.702 7.827 388,206 -0.01(-0.18%)
May 06, 2009 7.776 7.879 7.590 7.841 586,435 +0.24(+3.19%)
May 05, 2009 7.692 7.767 7.454 7.599 517,158 -0.11(-1.45%)
May 04, 2009 7.785 7.977 7.538 7.711 446,468 +0.08(+1.04%)
May 01, 2009 7.911 7.916 7.436 7.632 710,752 +0.47(+6.51%)
Apr 30, 2009 7.254 7.464 7.076 7.165 455,052 -0.18(-2.41%)
Apr 29, 2009 7.011 7.443 6.960 7.342 380,576 +0.41(+5.92%)
Apr 28, 2009 6.783 7.151 6.783 6.932 309,396 +0.05(+0.68%)
Apr 27, 2009 6.759 6.997 6.708 6.885 376,027 +0.01(+0.14%)
Apr 24, 2009 6.834 7.006 6.652 6.876 437,055 +0.02(+0.34%)
Apr 23, 2009 7.258 7.268 6.667 6.853 530,513 -0.38(-5.23%)
Apr 22, 2009 7.440 7.660 7.198 7.230 275,058 -0.35(-4.62%)
Apr 21, 2009 6.997 7.706 6.680 7.580 443,469 +0.52(+7.40%)
Apr 20, 2009 7.436 7.697 7.034 7.058 210,630 -0.57(-7.46%)
Apr 17, 2009 7.995 7.995 7.580 7.627 235,105 -0.34(-4.27%)
Apr 16, 2009 7.930 8.224 7.660 7.967 185,038 +0.09(+1.12%)
Apr 15, 2009 7.608 7.883 7.543 7.879 173,054 +0.24(+3.11%)
Apr 14, 2009 8.019 8.117 7.580 7.641 202,119 -0.51(-6.29%)
Apr 13, 2009 8.075 8.238 7.972 8.154 177,580 -0.05(-0.57%)
Apr 09, 2009 7.874 8.201 7.799 8.201 236,616 +0.43(+5.59%)
Apr 08, 2009 7.720 7.781 7.566 7.767 275,649 +0.08(+1.03%)
Apr 07, 2009 7.758 7.865 7.678 7.688 168,045 -0.16(-2.02%)
Apr 06, 2009 7.758 7.865 7.599 7.846 177,248 -0.00(-0.06%)
Apr 03, 2009 7.604 7.888 7.431 7.851 247,521 +0.25(+3.25%)
Apr 02, 2009 7.664 7.790 7.515 7.604 272,511 +0.09(+1.18%)
Apr 01, 2009 7.039 7.534 7.039 7.515 238,248 +0.37(+5.16%)
Mar 31, 2009 7.160 7.361 7.037 7.146 340,356 +0.10(+1.39%)
Mar 30, 2009 7.076 7.118 6.860 7.048 266,733 -0.46(-6.09%)
Mar 26, 2009 7.235 7.506 7.179 7.506 348,718 +0.40(+5.58%)
Mar 25, 2009 7.053 7.188 6.708 7.109 276,670 +0.11(+1.60%)
Mar 24, 2009 7.244 7.501 6.955 6.997 169,807 -0.39(-5.30%)
Mar 23, 2009 6.983 7.389 6.825 7.389 240,884 +0.42(+6.10%)
Mar 20, 2009 7.282 7.319 6.955 6.964 281,232 -0.24(-3.37%)
Mar 19, 2009 7.347 7.440 7.193 7.207 217,801 -0.06(-0.83%)
Mar 18, 2009 7.025 7.296 6.787 7.268 573,399 +0.16(+2.30%)
Mar 17, 2009 6.811 7.104 6.741 7.104 295,908 +0.37(+5.47%)
Mar 16, 2009 7.170 7.170 6.475 6.736 340,186 -0.16(-2.37%)
Mar 13, 2009 7.132 7.258 6.773 6.899 299,453 -0.21(-2.95%)
Mar 12, 2009 6.549 7.165 6.367 7.109 263,897 +0.56(+8.62%)
Mar 11, 2009 6.680 6.974 6.498 6.545 325,105 -0.07(-1.06%)
Mar 10, 2009 6.447 6.797 6.384 6.615 332,906 +0.30(+4.80%)
Mar 09, 2009 6.391 6.526 6.286 6.311 267,479 -0.13(-1.96%)
Mar 06, 2009 6.353 6.540 6.255 6.437 204,312 +0.14(+2.22%)
Mar 05, 2009 6.321 6.554 6.213 6.297 457,131 -0.16(-2.46%)
Mar 04, 2009 6.325 6.521 6.255 6.456 383,250 +0.27(+4.37%)
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.