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

Amerisafe Inc (NQ: AMSF )

42.72 UNCHANGED
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 (%)
Oct 31, 2008 7.855 8.341 7.370 8.042 251,800 +0.12(+1.53%)
Oct 30, 2008 7.702 7.925 7.422 7.921 202,790 +0.47(+6.32%)
Oct 29, 2008 7.459 7.930 7.291 7.450 395,628 -0.52(-6.50%)
Oct 28, 2008 7.179 7.967 6.797 7.967 337,494 +1.03(+14.86%)
Oct 27, 2008 7.249 7.436 6.783 6.936 270,757 -0.40(-5.41%)
Oct 24, 2008 6.484 7.487 6.297 7.333 411,480 +0.24(+3.42%)
Oct 23, 2008 7.002 7.128 6.685 7.090 186,637 +0.13(+1.88%)
Oct 22, 2008 7.109 7.352 6.848 6.960 257,046 -0.28(-3.87%)
Oct 21, 2008 7.048 7.636 7.048 7.240 242,394 +0.03(+0.45%)
Oct 20, 2008 7.016 7.254 6.605 7.207 227,660 +0.27(+3.83%)
Oct 17, 2008 7.221 7.711 6.414 6.941 498,278 -0.52(-6.94%)
Oct 16, 2008 6.885 7.615 6.353 7.459 387,524 +0.67(+9.82%)
Oct 15, 2008 7.226 7.799 6.750 6.792 246,036 -0.68(-9.11%)
Oct 14, 2008 7.827 7.827 7.258 7.473 423,500 -0.19(-2.50%)
Oct 13, 2008 7.538 7.744 6.633 7.664 283,759 +0.68(+9.75%)
Oct 10, 2008 6.227 7.076 6.139 6.983 531,474 +0.67(+10.56%)
Oct 09, 2008 7.044 7.044 6.064 6.316 583,905 -0.54(-7.89%)
Oct 08, 2008 6.629 7.672 6.624 6.857 151,647 +0.01(+0.14%)
Oct 07, 2008 7.450 7.702 6.675 6.848 222,210 -0.59(-7.96%)
Oct 06, 2008 7.771 8.504 7.300 7.440 239,259 -0.46(-5.79%)
Oct 03, 2008 8.252 9.078 7.832 7.897 184,268 -0.15(-1.91%)
Oct 02, 2008 8.373 8.695 8.051 8.051 114,228 -0.34(-4.00%)
Oct 01, 2008 8.280 8.966 8.089 8.387 208,330 -0.10(-1.21%)
Sep 30, 2008 9.162 9.162 8.490 8.490 582,089 -0.14(-1.62%)
Sep 29, 2008 9.064 9.241 0.0047 8.630 186,914 -0.60(-6.52%)
Sep 26, 2008 8.858 9.236 8.639 9.232 144,663 +0.21(+2.38%)
Sep 25, 2008 8.644 9.143 8.289 9.017 219,824 +0.48(+5.57%)
Sep 24, 2008 8.947 9.190 8.420 8.541 174,476 -0.41(-4.54%)
Sep 23, 2008 9.236 9.236 8.714 8.947 192,648 +0.23(+2.68%)
Sep 22, 2008 9.236 9.236 8.714 8.714 155,339 -0.52(-5.66%)
Sep 19, 2008 9.992 10.08 8.089 9.236 829,107 +0.77(+9.09%)
Sep 18, 2008 8.793 8.793 8.191 8.467 544,651 -0.15(-1.79%)
Sep 17, 2008 8.933 9.096 8.397 8.620 477,325 -0.58(-6.34%)
Sep 16, 2008 8.625 9.232 8.569 9.204 363,141 +0.32(+3.62%)
Sep 15, 2008 9.022 9.330 8.513 8.882 277,536 -0.43(-4.66%)
Sep 12, 2008 9.227 9.367 9.073 9.316 230,191 -0.04(-0.40%)
Sep 11, 2008 9.073 9.358 8.896 9.353 330,604 +0.06(+0.60%)
Sep 10, 2008 9.115 9.381 8.886 9.297 239,088 +0.30(+3.37%)
Sep 09, 2008 9.344 9.563 8.980 8.994 336,105 -0.29(-3.16%)
Sep 08, 2008 8.956 9.530 8.956 9.288 677,477 +0.46(+5.18%)
Sep 05, 2008 8.681 8.919 8.630 8.830 231,375 +0.10(+1.18%)
Sep 04, 2008 8.863 8.863 8.569 8.728 246,535 -0.14(-1.63%)
Sep 03, 2008 8.676 8.975 8.676 8.872 372,068 +0.20(+2.26%)
Sep 02, 2008 8.784 8.877 8.569 8.676 249,249 +0.05(+0.60%)
Aug 29, 2008 8.821 8.821 8.583 8.625 208,302 -0.20(-2.27%)
Aug 28, 2008 8.597 8.826 8.425 8.826 218,587 +0.28(+3.28%)
Aug 27, 2008 8.271 8.574 8.224 8.546 267,432 +0.30(+3.68%)
Aug 26, 2008 8.075 8.294 8.075 8.243 112,899 +0.19(+2.38%)
Aug 25, 2008 8.145 8.145 8.047 8.051 163,888 -0.14(-1.76%)
Aug 22, 2008 8.098 8.224 7.949 8.196 134,909 +0.15(+1.91%)
Aug 21, 2008 8.163 8.210 8.042 8.042 125,995 -0.13(-1.54%)
Aug 20, 2008 8.140 8.229 7.799 8.168 316,076 +0.09(+1.16%)
Aug 19, 2008 8.112 8.159 8.047 8.075 176,334 -0.08(-1.03%)
Aug 18, 2008 8.145 8.303 8.066 8.159 225,537 +0.02(+0.23%)
Aug 15, 2008 8.238 8.308 7.944 8.140 270,461 -0.00(-0.06%)
Aug 14, 2008 8.168 8.294 7.958 8.145 333,065 -0.07(-0.91%)
Aug 13, 2008 8.378 8.420 8.149 8.219 296,435 -0.14(-1.67%)
Aug 12, 2008 8.378 8.397 8.247 8.359 334,883 -0.00(-0.06%)
Aug 11, 2008 8.364 8.476 8.191 8.364 361,236 -0.04(-0.44%)
Aug 08, 2008 8.252 8.467 8.252 8.401 551,245 +0.12(+1.46%)
Aug 07, 2008 7.991 8.597 7.991 8.280 555,968 +0.23(+2.90%)
Aug 06, 2008 8.653 8.688 8.047 8.047 702,775 -0.56(-6.50%)
Aug 05, 2008 8.798 8.798 8.499 8.606 502,898 -0.08(-0.91%)
Aug 04, 2008 8.653 8.737 8.308 8.686 408,507 +0.04(+0.49%)
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.