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

Amerisafe Inc (NQ: AMSF )

42.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 29, 2010 8.872 8.989 8.672 8.905 126,117 +0.01(+0.10%)
Oct 28, 2010 9.036 9.036 8.774 8.896 61,664 -0.06(-0.63%)
Oct 27, 2010 8.924 8.998 8.826 8.952 71,564 +0.04(+0.42%)
Oct 25, 2010 8.919 8.998 8.858 8.914 43,346 +0.02(+0.26%)
Oct 22, 2010 8.802 8.966 8.802 8.891 34,801 +0.00(+0.00%)
Oct 21, 2010 9.012 9.040 8.793 8.891 101,402 -0.06(-0.68%)
Oct 20, 2010 8.956 9.050 8.905 8.952 97,602 +0.06(+0.68%)
Oct 19, 2010 8.872 9.087 8.840 8.891 84,448 -0.11(-1.24%)
Oct 18, 2010 8.882 9.036 8.844 9.003 93,119 +0.16(+1.79%)
Oct 15, 2010 8.989 8.989 8.816 8.844 126,392 -0.04(-0.47%)
Oct 14, 2010 8.830 8.905 8.807 8.886 49,533 +0.06(+0.63%)
Oct 13, 2010 8.826 8.989 8.812 8.830 137,844 +0.01(+0.16%)
Oct 12, 2010 8.746 8.849 8.728 8.816 43,052 +0.05(+0.53%)
Oct 11, 2010 8.788 8.868 8.732 8.770 40,557 -0.07(-0.74%)
Oct 08, 2010 8.826 8.886 8.732 8.835 80,272 +0.04(+0.42%)
Oct 07, 2010 8.989 8.989 8.751 8.798 107,506 -0.12(-1.31%)
Oct 06, 2010 8.905 8.942 8.826 8.914 83,830 -0.03(-0.31%)
Oct 05, 2010 8.770 9.050 8.625 8.942 182,234 +0.27(+3.12%)
Oct 04, 2010 8.844 8.844 8.592 8.672 112,112 -0.17(-1.90%)
Oct 01, 2010 8.830 8.872 8.709 8.840 114,591 +0.08(+0.91%)
Sep 30, 2010 8.793 8.816 8.658 8.760 251,146 +0.05(+0.54%)
Sep 29, 2010 8.476 8.788 8.476 8.714 225,602 +0.17(+2.02%)
Sep 28, 2010 8.467 8.560 8.345 8.541 177,185 +0.12(+1.38%)
Sep 27, 2010 8.513 8.513 8.387 8.425 132,489 -0.11(-1.31%)
Sep 24, 2010 8.476 8.537 8.439 8.537 118,181 +0.17(+2.06%)
Sep 23, 2010 8.411 8.597 8.350 8.364 166,192 -0.11(-1.32%)
Sep 22, 2010 8.551 8.613 8.322 8.476 96,738 -0.07(-0.87%)
Sep 21, 2010 8.816 8.821 8.546 8.551 152,325 -0.30(-3.37%)
Sep 20, 2010 8.443 8.854 8.406 8.849 180,257 +0.42(+4.92%)
Sep 17, 2010 8.518 8.579 8.369 8.434 347,121 -0.06(-0.66%)
Sep 15, 2010 8.583 8.606 8.420 8.490 154,363 -0.13(-1.52%)
Sep 14, 2010 8.490 8.746 8.439 8.620 140,703 +0.11(+1.32%)
Sep 13, 2010 8.532 8.569 8.401 8.509 125,957 +0.06(+0.72%)
Sep 10, 2010 8.397 8.490 8.331 8.448 120,222 +0.04(+0.44%)
Sep 09, 2010 8.350 8.425 8.252 8.411 158,972 +0.18(+2.15%)
Sep 08, 2010 8.233 8.341 8.163 8.233 99,175 +0.04(+0.51%)
Sep 07, 2010 8.397 8.429 8.187 8.191 82,124 -0.26(-3.04%)
Sep 03, 2010 8.378 8.462 8.219 8.448 124,589 +0.17(+2.09%)
Sep 02, 2010 8.378 8.378 8.163 8.275 135,874 -0.07(-0.78%)
Sep 01, 2010 8.317 8.387 8.215 8.341 154,711 +0.14(+1.76%)
Aug 31, 2010 8.135 8.429 8.131 8.196 304,420 +0.07(+0.92%)
Aug 30, 2010 8.098 8.406 8.098 8.121 214,705 +0.01(+0.12%)
Aug 27, 2010 8.149 8.149 8.028 8.112 253,408 +0.06(+0.75%)
Aug 26, 2010 8.229 8.296 8.037 8.051 174,375 -0.14(-1.65%)
Aug 25, 2010 7.944 8.219 7.939 8.187 216,836 +0.21(+2.69%)
Aug 24, 2010 8.014 8.182 7.953 7.972 161,682 -0.14(-1.73%)
Aug 23, 2010 8.159 8.245 8.079 8.112 134,795 -0.02(-0.29%)
Aug 20, 2010 8.089 8.175 8.019 8.135 148,412 -0.00(-0.06%)
Aug 19, 2010 8.317 8.317 8.131 8.140 126,900 -0.19(-2.30%)
Aug 18, 2010 8.308 8.397 8.243 8.331 104,526 +0.02(+0.28%)
Aug 17, 2010 8.331 8.453 8.159 8.308 134,442 +0.00(+0.06%)
Aug 16, 2010 8.033 8.317 7.935 8.303 123,774 +0.23(+2.89%)
Aug 13, 2010 8.159 8.233 8.065 8.070 113,174 -0.13(-1.59%)
Aug 12, 2010 7.939 8.308 7.837 8.201 156,408 +0.16(+2.03%)
Aug 11, 2010 8.187 8.308 7.986 8.037 299,948 -0.28(-3.31%)
Aug 10, 2010 8.453 8.527 8.294 8.313 139,096 -0.19(-2.25%)
Aug 09, 2010 8.387 8.551 8.285 8.504 131,811 +0.19(+2.24%)
Aug 06, 2010 8.392 8.453 8.224 8.317 103,820 -0.14(-1.71%)
Aug 05, 2010 8.690 8.690 8.210 8.462 218,890 -0.26(-2.94%)
Aug 04, 2010 8.513 8.728 8.499 8.718 251,245 +0.21(+2.52%)
Aug 03, 2010 8.322 8.509 8.275 8.504 235,403 +0.13(+1.56%)
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.