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

Amerisafe Inc (NQ: AMSF )

42.24 -0.26 (-0.61%)
Streaming Delayed Price Updated: 12:02 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 (%)
Dec 31, 2010 8.313 8.364 8.163 8.163 128,443 -0.19(-2.23%)
Dec 30, 2010 8.317 8.378 8.317 8.350 105,778 +0.01(+0.11%)
Dec 29, 2010 8.355 8.401 8.336 8.341 114,348 -0.00(-0.06%)
Dec 28, 2010 8.387 8.397 8.308 8.345 127,281 -0.05(-0.56%)
Dec 27, 2010 8.397 8.425 8.341 8.392 164,372 -0.04(-0.50%)
Dec 23, 2010 8.513 8.537 8.420 8.434 73,585 -0.09(-1.09%)
Dec 22, 2010 8.588 8.606 8.481 8.527 53,820 -0.03(-0.38%)
Dec 21, 2010 8.546 8.579 8.439 8.560 62,009 +0.06(+0.66%)
Dec 20, 2010 8.527 8.562 8.471 8.504 75,761 -0.02(-0.22%)
Dec 17, 2010 8.513 8.574 8.481 8.523 250,891 -0.01(-0.16%)
Dec 16, 2010 8.504 8.555 8.471 8.537 109,338 +0.06(+0.72%)
Dec 15, 2010 8.616 8.634 8.467 8.476 139,593 -0.14(-1.62%)
Dec 14, 2010 8.630 8.639 8.560 8.616 109,767 +0.00(+0.05%)
Dec 13, 2010 8.686 8.709 8.611 8.611 168,422 -0.05(-0.59%)
Dec 10, 2010 8.646 8.700 8.623 8.662 156,061 +0.04(+0.43%)
Dec 09, 2010 8.690 8.690 8.565 8.625 171,914 +0.00(+0.05%)
Dec 08, 2010 8.630 8.676 8.620 8.620 134,285 +0.01(+0.11%)
Dec 07, 2010 8.770 8.770 8.569 8.611 151,203 -0.06(-0.65%)
Dec 06, 2010 8.630 8.746 8.574 8.667 68,674 +0.01(+0.11%)
Dec 03, 2010 8.700 8.723 8.630 8.658 116,674 -0.11(-1.28%)
Dec 02, 2010 8.732 8.830 8.658 8.770 157,332 +0.02(+0.21%)
Dec 01, 2010 8.718 8.812 8.700 8.751 202,887 +0.13(+1.46%)
Nov 30, 2010 8.597 8.704 8.560 8.625 547,625 -0.01(-0.11%)
Nov 29, 2010 8.728 8.728 8.579 8.634 236,190 -0.16(-1.86%)
Nov 26, 2010 8.788 8.877 8.700 8.798 29,004 -0.05(-0.55%)
Nov 24, 2010 8.700 8.847 8.847 8.847 71,452 +0.15(+1.74%)
Nov 23, 2010 8.681 8.756 8.546 8.695 67,028 -0.04(-0.43%)
Nov 22, 2010 8.709 8.760 8.602 8.732 50,298 +0.05(+0.54%)
Nov 19, 2010 8.821 8.821 8.341 8.686 178,131 -0.12(-1.38%)
Nov 18, 2010 8.760 8.910 8.742 8.807 70,933 +0.11(+1.29%)
Nov 17, 2010 8.612 8.709 8.560 8.695 139,132 +0.00(+0.05%)
Nov 16, 2010 8.588 8.709 8.509 8.690 278,183 +0.03(+0.38%)
Nov 15, 2010 8.625 8.702 8.620 8.658 127,487 +0.10(+1.20%)
Nov 12, 2010 8.537 8.667 8.457 8.555 196,127 -0.07(-0.76%)
Nov 11, 2010 8.443 8.858 8.369 8.620 166,047 +0.08(+0.98%)
Nov 10, 2010 8.327 8.551 8.191 8.537 207,078 +0.21(+2.52%)
Nov 09, 2010 8.383 8.383 8.215 8.327 182,920 -0.03(-0.34%)
Nov 08, 2010 8.569 8.616 8.266 8.355 1,026,119 -0.19(-2.24%)
Nov 05, 2010 8.625 8.821 8.541 8.546 1,798,072 -0.32(-3.58%)
Nov 04, 2010 9.087 9.311 8.583 8.863 356,200 -0.13(-1.40%)
Nov 03, 2010 9.073 9.073 8.872 8.989 61,134 -0.07(-0.82%)
Nov 02, 2010 8.980 9.073 8.854 9.064 119,684 +0.21(+2.32%)
Nov 01, 2010 8.924 9.008 8.802 8.858 85,442 -0.05(-0.52%)
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%)
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.