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

Amerisafe Inc (NQ: AMSF )

46.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2010 7.973 8.011 7.832 7.950 125,014 -0.02(-0.29%)
May 27, 2010 7.846 7.992 7.724 7.973 206,026 +0.24(+3.04%)
May 26, 2010 7.898 7.898 7.696 7.738 236,871 -0.13(-1.67%)
May 25, 2010 7.658 7.888 7.291 7.870 194,534 +0.05(+0.66%)
May 24, 2010 7.855 7.945 7.818 7.818 149,383 -0.07(-0.84%)
May 21, 2010 7.794 8.156 7.738 7.884 426,747 -0.03(-0.33%)
May 20, 2010 7.931 8.029 7.860 7.910 326,687 -0.10(-1.26%)
May 19, 2010 7.954 8.053 7.954 8.011 122,882 -0.03(-0.35%)
May 18, 2010 8.222 8.227 7.982 8.039 195,388 -0.13(-1.61%)
May 17, 2010 8.354 8.354 8.015 8.171 181,087 -0.12(-1.47%)
May 14, 2010 8.232 8.354 8.142 8.293 108,343 -0.01(-0.17%)
May 13, 2010 8.321 8.349 8.204 8.307 137,346 -0.06(-0.73%)
May 12, 2010 8.246 8.373 8.133 8.368 133,885 +0.12(+1.43%)
May 11, 2010 8.189 8.293 8.025 8.251 133,809 +0.09(+1.10%)
May 10, 2010 8.065 8.166 8.029 8.161 195,841 +0.23(+2.85%)
May 07, 2010 7.888 8.072 7.841 7.935 347,468 -0.01(-0.18%)
May 06, 2010 8.124 8.147 7.841 7.950 237,326 -0.24(-2.93%)
May 05, 2010 8.288 8.349 8.133 8.189 176,119 -0.09(-1.14%)
May 04, 2010 8.175 8.349 8.161 8.283 293,206 +0.03(+0.40%)
May 03, 2010 8.053 8.283 8.025 8.251 314,016 +0.24(+2.99%)
Apr 30, 2010 8.194 8.251 8.001 8.011 237,690 -0.21(-2.52%)
Apr 29, 2010 8.175 8.218 8.091 8.218 141,388 +0.10(+1.28%)
Apr 28, 2010 8.067 8.171 8.067 8.114 662,871 +0.07(+0.88%)
Apr 27, 2010 8.138 8.140 7.982 8.044 306,435 -0.10(-1.21%)
Apr 26, 2010 8.086 8.199 8.039 8.142 419,532 +0.02(+0.29%)
Apr 23, 2010 8.048 8.119 7.935 8.119 157,245 +0.07(+0.88%)
Apr 22, 2010 8.001 8.067 7.954 8.048 224,602 +0.02(+0.29%)
Apr 21, 2010 7.926 8.032 7.860 8.025 138,728 +0.12(+1.49%)
Apr 20, 2010 7.898 7.945 7.874 7.907 253,449 +0.04(+0.54%)
Apr 19, 2010 7.733 7.865 7.639 7.865 314,916 +0.09(+1.15%)
Apr 16, 2010 7.799 7.813 7.738 7.775 154,749 -0.02(-0.24%)
Apr 15, 2010 7.827 7.827 7.757 7.794 76,169 -0.01(-0.18%)
Apr 14, 2010 7.747 7.851 7.686 7.808 478,084 +0.08(+0.97%)
Apr 13, 2010 7.696 7.733 7.606 7.733 477,531 +0.08(+0.98%)
Apr 12, 2010 7.663 7.686 7.592 7.658 114,790 -0.02(-0.31%)
Apr 09, 2010 7.757 7.757 7.606 7.681 238,017 -0.06(-0.73%)
Apr 08, 2010 7.747 7.799 7.691 7.738 159,494 -0.01(-0.12%)
Apr 07, 2010 7.700 7.747 7.700 7.747 181,810 +0.02(+0.24%)
Apr 06, 2010 7.644 7.747 7.573 7.728 289,449 +0.06(+0.74%)
Apr 05, 2010 7.677 7.743 7.620 7.672 438,183 -0.00(-0.06%)
Apr 01, 2010 7.714 7.677 7.677 7.677 359,704 -0.02(-0.31%)
Mar 31, 2010 7.677 7.757 7.648 7.700 491,228 -0.04(-0.55%)
Mar 30, 2010 7.559 7.757 7.489 7.743 620,429 +0.17(+2.24%)
Mar 29, 2010 7.648 7.653 7.507 7.573 359,192 -0.07(-0.92%)
Mar 26, 2010 7.634 7.714 7.611 7.644 131,124 +0.06(+0.74%)
Mar 25, 2010 7.700 7.700 7.583 7.587 257,116 -0.06(-0.74%)
Mar 24, 2010 7.606 7.705 7.606 7.644 148,748 +0.00(+0.00%)
Mar 23, 2010 7.639 7.663 7.583 7.644 214,808 +0.00(+0.00%)
Mar 22, 2010 7.639 7.696 7.616 7.644 169,480 -0.01(-0.18%)
Mar 19, 2010 7.686 7.710 7.620 7.658 311,027 +0.01(+0.18%)
Mar 18, 2010 7.710 7.761 7.620 7.644 297,164 -0.07(-0.85%)
Mar 17, 2010 7.743 7.766 7.587 7.710 243,472 -0.04(-0.55%)
Mar 16, 2010 7.761 7.785 7.663 7.752 327,692 +0.02(+0.30%)
Mar 15, 2010 7.738 7.794 7.700 7.728 342,674 +0.00(+0.00%)
Mar 12, 2010 7.719 7.747 7.681 7.728 253,810 +0.06(+0.74%)
Mar 11, 2010 7.630 7.714 7.620 7.672 255,180 -0.02(-0.24%)
Mar 10, 2010 7.747 7.747 7.639 7.691 122,905 -0.03(-0.43%)
Mar 09, 2010 7.714 7.747 7.672 7.724 325,256 +0.02(+0.31%)
Mar 08, 2010 7.644 7.724 7.620 7.700 385,853 +0.06(+0.80%)
Mar 05, 2010 7.648 7.761 7.569 7.639 393,143 +0.05(+0.68%)
Mar 04, 2010 7.714 7.728 7.538 7.587 424,634 -0.09(-1.16%)
Mar 03, 2010 7.719 7.766 7.545 7.677 622,738 -0.04(-0.55%)
Mar 02, 2010 8.091 8.091 7.583 7.719 1,134,003 -0.48(-5.91%)
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.