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

Amerisafe Inc (NQ: AMSF )

42.72 +0.40 (+0.95%)
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 (%)
Dec 31, 2008 9.773 10.08 9.405 9.573 4,464,170 -0.20(-2.00%)
Dec 30, 2008 9.657 9.769 9.344 9.769 705,463 +0.18(+1.90%)
Dec 29, 2008 9.237 9.587 9.237 9.587 537,722 +0.40(+4.31%)
Dec 26, 2008 9.284 9.372 9.111 9.191 314,902 +0.00(+0.00%)
Dec 24, 2008 9.135 9.764 9.088 9.191 842,500 +0.48(+5.51%)
Dec 23, 2008 8.887 8.976 8.575 8.710 162,428 -0.09(-1.06%)
Dec 22, 2008 8.915 8.967 8.445 8.804 306,450 -0.12(-1.31%)
Dec 19, 2008 8.864 9.093 8.626 8.920 457,000 +0.25(+2.90%)
Dec 18, 2008 8.860 9.046 8.500 8.668 314,754 -0.16(-1.85%)
Dec 17, 2008 8.860 8.971 8.249 8.832 369,587 -0.14(-1.56%)
Dec 16, 2008 8.286 8.981 8.044 8.971 367,339 +0.84(+10.38%)
Dec 15, 2008 8.295 8.468 8.020 8.127 232,807 -0.14(-1.69%)
Dec 12, 2008 7.689 8.300 7.615 8.267 475,516 +0.45(+5.72%)
Dec 11, 2008 8.207 8.389 7.806 7.820 476,750 -0.47(-5.68%)
Dec 10, 2008 8.626 8.901 8.048 8.291 378,718 -0.27(-3.16%)
Dec 09, 2008 8.715 8.878 8.403 8.561 606,656 -0.28(-3.11%)
Dec 08, 2008 8.664 9.200 8.584 8.836 424,662 +0.26(+3.05%)
Dec 05, 2008 8.225 8.580 7.969 8.575 540,656 +0.29(+3.55%)
Dec 04, 2008 7.792 8.533 7.582 8.281 515,830 +0.48(+6.16%)
Dec 03, 2008 7.489 7.904 7.069 7.801 451,407 +0.36(+4.82%)
Dec 02, 2008 6.812 7.447 6.295 7.442 1,238,202 +0.81(+12.24%)
Dec 01, 2008 7.405 7.918 6.612 6.631 649,389 -0.92(-12.22%)
Nov 28, 2008 7.097 7.591 6.948 7.554 159,795 +0.42(+5.95%)
Nov 26, 2008 6.481 7.172 6.481 7.130 689,109 +0.48(+7.22%)
Nov 25, 2008 6.990 7.269 6.598 6.649 968,567 -0.50(-6.98%)
Nov 24, 2008 6.225 7.153 6.225 7.148 502,583 +0.97(+15.61%)
Nov 21, 2008 6.164 6.365 5.833 6.183 696,093 +0.07(+1.22%)
Nov 20, 2008 6.491 6.850 6.085 6.108 305,995 -0.45(-6.83%)
Nov 19, 2008 7.144 7.288 6.542 6.556 385,858 -0.68(-9.35%)
Nov 18, 2008 7.060 7.288 6.822 7.232 290,248 +0.23(+3.33%)
Nov 17, 2008 7.372 7.372 6.999 6.999 265,345 -0.45(-6.01%)
Nov 14, 2008 7.932 8.300 7.372 7.447 267,352 -0.66(-8.17%)
Nov 13, 2008 7.358 8.207 6.999 8.109 238,973 +0.82(+11.19%)
Nov 12, 2008 7.218 7.834 7.060 7.293 199,354 -0.08(-1.14%)
Nov 11, 2008 7.228 7.638 7.111 7.377 272,606 +0.05(+0.70%)
Nov 10, 2008 7.689 8.151 7.228 7.325 287,387 -0.22(-2.96%)
Nov 07, 2008 7.503 8.295 7.307 7.549 257,547 +0.48(+6.79%)
Nov 06, 2008 7.027 7.428 6.994 7.069 279,623 -0.07(-1.04%)
Nov 05, 2008 7.521 7.680 7.109 7.144 253,213 -0.55(-7.10%)
Nov 04, 2008 8.090 8.160 7.465 7.689 217,394 -0.30(-3.74%)
Nov 03, 2008 7.913 8.389 7.694 7.988 309,613 -0.05(-0.64%)
Oct 31, 2008 7.852 8.337 7.367 8.039 251,900 +0.12(+1.53%)
Oct 30, 2008 7.698 7.922 7.419 7.918 202,871 +0.47(+6.32%)
Oct 29, 2008 7.456 7.927 7.288 7.447 395,785 -0.52(-6.50%)
Oct 28, 2008 7.176 7.964 6.794 7.964 337,628 +1.03(+14.86%)
Oct 27, 2008 7.246 7.433 6.780 6.934 270,865 -0.40(-5.41%)
Oct 24, 2008 6.481 7.484 6.295 7.330 411,644 +0.24(+3.42%)
Oct 23, 2008 6.999 7.125 6.682 7.088 186,711 +0.13(+1.88%)
Oct 22, 2008 7.106 7.349 6.845 6.957 257,148 -0.28(-3.87%)
Oct 21, 2008 7.046 7.633 7.046 7.237 242,490 +0.03(+0.45%)
Oct 20, 2008 7.013 7.251 6.603 7.204 227,750 +0.27(+3.83%)
Oct 17, 2008 7.218 7.708 6.411 6.938 498,476 -0.52(-6.94%)
Oct 16, 2008 6.882 7.612 6.351 7.456 387,678 +0.67(+9.82%)
Oct 15, 2008 7.223 7.796 6.747 6.789 246,134 -0.68(-9.11%)
Oct 14, 2008 7.824 7.824 7.255 7.470 423,669 -0.19(-2.50%)
Oct 13, 2008 7.535 7.740 6.631 7.661 283,872 +0.68(+9.75%)
Oct 10, 2008 6.225 7.074 6.136 6.980 531,685 +0.67(+10.56%)
Oct 09, 2008 7.041 7.041 6.062 6.314 584,138 -0.54(-7.89%)
Oct 08, 2008 6.626 7.669 6.621 6.854 151,708 +0.01(+0.14%)
Oct 07, 2008 7.447 7.698 6.673 6.845 222,299 -0.59(-7.96%)
Oct 06, 2008 7.768 8.500 7.297 7.437 239,355 -0.46(-5.79%)
Oct 03, 2008 8.249 9.074 7.829 7.894 184,342 -0.15(-1.91%)
Oct 02, 2008 8.370 8.692 8.048 8.048 114,274 -0.34(-4.00%)
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.