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

Amerisafe Inc (NQ: AMSF )

46.37 -0.06 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 30, 2008 7.601 7.620 7.432 7.474 247,503 -0.12(-1.55%)
May 29, 2008 7.554 7.757 7.526 7.592 191,982 +0.04(+0.56%)
May 28, 2008 7.479 7.639 7.446 7.550 264,593 +0.07(+0.94%)
May 27, 2008 7.493 7.634 7.474 7.479 403,785 +0.03(+0.44%)
May 26, 2008 7.479 7.550 7.385 7.446 180,077 +0.00(+0.00%)
May 23, 2008 7.479 7.550 7.385 7.446 180,077 -0.08(-1.00%)
May 22, 2008 7.423 7.639 7.423 7.521 234,786 +0.11(+1.52%)
May 21, 2008 7.465 7.601 7.329 7.409 227,173 -0.04(-0.51%)
May 20, 2008 7.305 7.456 7.305 7.446 200,465 +0.13(+1.80%)
May 19, 2008 7.409 7.507 7.291 7.314 276,690 -0.11(-1.46%)
May 16, 2008 7.493 7.545 7.305 7.423 222,604 -0.04(-0.57%)
May 15, 2008 7.366 7.542 7.366 7.465 142,497 +0.08(+1.15%)
May 14, 2008 7.362 7.587 7.291 7.380 351,114 +0.03(+0.38%)
May 13, 2008 7.536 7.564 7.324 7.352 333,830 -0.16(-2.07%)
May 12, 2008 7.503 7.601 7.474 7.507 244,845 +0.04(+0.50%)
May 09, 2008 7.357 7.521 7.329 7.470 279,111 +0.05(+0.63%)
May 08, 2008 7.587 7.663 7.404 7.423 241,361 -0.14(-1.80%)
May 07, 2008 7.427 7.710 7.409 7.559 505,281 +0.17(+2.29%)
May 06, 2008 7.103 7.413 7.065 7.390 346,581 +0.24(+3.29%)
May 05, 2008 7.140 7.404 7.089 7.155 253,659 +0.04(+0.53%)
May 02, 2008 7.023 7.578 7.023 7.117 754,349 +0.30(+4.34%)
May 01, 2008 6.703 6.886 6.679 6.821 421,277 +0.11(+1.68%)
Apr 30, 2008 6.712 6.774 6.642 6.708 254,958 -0.01(-0.14%)
Apr 29, 2008 6.755 6.844 6.703 6.717 220,504 -0.04(-0.63%)
Apr 28, 2008 6.703 6.774 6.581 6.759 319,180 +0.06(+0.84%)
Apr 25, 2008 6.811 6.811 6.595 6.703 221,873 -0.07(-0.97%)
Apr 24, 2008 6.585 6.778 6.520 6.769 151,877 +0.19(+2.93%)
Apr 23, 2008 6.618 6.664 6.534 6.576 135,002 -0.00(-0.07%)
Apr 22, 2008 6.581 6.623 6.534 6.581 175,045 -0.02(-0.36%)
Apr 21, 2008 6.712 6.722 6.562 6.604 95,487 -0.16(-2.36%)
Apr 18, 2008 6.816 6.816 6.731 6.764 178,842 +0.06(+0.91%)
Apr 17, 2008 6.741 6.802 6.661 6.703 107,654 -0.03(-0.42%)
Apr 16, 2008 6.614 6.858 6.585 6.731 456,657 +0.15(+2.21%)
Apr 15, 2008 6.642 6.717 6.487 6.585 623,056 +0.02(+0.36%)
Apr 14, 2008 6.595 6.628 6.491 6.562 295,057 -0.02(-0.36%)
Apr 11, 2008 6.585 6.759 6.562 6.585 443,153 +0.07(+1.01%)
Apr 10, 2008 6.477 6.562 6.397 6.520 128,864 +0.03(+0.43%)
Apr 09, 2008 6.482 6.520 6.397 6.491 223,901 +0.00(+0.07%)
Apr 08, 2008 6.444 6.538 6.444 6.487 258,851 -0.00(-0.07%)
Apr 07, 2008 6.374 6.524 6.298 6.491 258,179 +0.12(+1.85%)
Apr 04, 2008 6.374 6.397 6.303 6.374 255,592 +0.02(+0.30%)
Apr 03, 2008 6.317 6.378 6.233 6.355 288,155 -0.01(-0.22%)
Apr 02, 2008 6.176 6.393 6.115 6.369 890,656 +0.18(+2.89%)
Apr 01, 2008 6.030 6.209 5.908 6.190 352,138 +0.24(+4.11%)
Mar 31, 2008 5.917 6.071 5.880 5.946 149,436 +0.05(+0.88%)
Mar 28, 2008 5.974 5.974 5.828 5.894 245,998 -0.08(-1.42%)
Mar 27, 2008 5.993 6.059 5.880 5.979 142,366 +0.00(+0.08%)
Mar 26, 2008 6.002 6.002 5.885 5.974 160,432 -0.07(-1.17%)
Mar 25, 2008 5.983 6.233 5.880 6.044 196,847 +0.03(+0.55%)
Mar 24, 2008 6.002 6.120 5.880 6.012 208,482 +0.03(+0.55%)
Mar 21, 2008 6.021 6.059 5.776 5.979 969,736 +0.00(+0.00%)
Mar 20, 2008 6.021 6.059 5.776 5.979 969,736 +0.01(+0.24%)
Mar 19, 2008 6.157 6.233 5.790 5.964 192,263 -0.26(-4.23%)
Mar 18, 2008 6.181 6.233 5.983 6.228 294,564 +0.20(+3.36%)
Mar 17, 2008 5.932 6.129 5.692 6.026 253,449 -0.09(-1.46%)
Mar 14, 2008 6.204 6.233 5.969 6.115 341,996 -0.05(-0.76%)
Mar 13, 2008 6.035 6.237 6.035 6.162 264,393 +0.05(+0.77%)
Mar 12, 2008 6.143 6.237 6.073 6.115 325,086 -0.04(-0.69%)
Mar 11, 2008 5.950 6.181 5.800 6.157 529,112 +0.32(+5.39%)
Mar 10, 2008 5.866 5.988 5.762 5.842 543,940 +0.01(+0.16%)
Mar 07, 2008 5.983 6.209 5.823 5.833 955,890 -0.17(-2.82%)
Mar 06, 2008 6.026 6.176 5.964 6.002 398,866 -0.05(-0.85%)
Mar 05, 2008 6.153 6.153 5.913 6.054 358,021 -0.06(-0.92%)
Mar 04, 2008 6.176 6.261 6.082 6.110 487,172 -0.04(-0.61%)
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.