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

Amerisafe Inc (NQ: AMSF )

42.50 +0.03 (+0.07%)
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 (%)
Sep 29, 2006 4.385 4.571 4.362 4.571 421,207 +0.17(+3.81%)
Sep 28, 2006 4.507 4.507 4.362 4.404 106,393 -0.14(-3.18%)
Sep 27, 2006 4.562 4.604 4.506 4.548 25,677 -0.06(-1.32%)
Sep 26, 2006 4.618 4.655 4.478 4.609 60,592 -0.05(-1.00%)
Sep 25, 2006 4.618 4.665 4.543 4.655 77,193 +0.10(+2.15%)
Sep 22, 2006 4.823 4.823 4.338 4.557 91,025 -0.20(-4.12%)
Sep 21, 2006 4.903 5.085 4.679 4.753 101,880 -0.09(-1.93%)
Sep 20, 2006 4.907 4.945 4.711 4.847 25,591 -0.08(-1.61%)
Sep 19, 2006 5.094 5.164 4.847 4.926 12,390 -0.12(-2.40%)
Sep 18, 2006 5.145 5.145 4.987 5.047 11,138 -0.08(-1.55%)
Sep 15, 2006 5.290 5.290 4.973 5.127 68,985 -0.10(-1.96%)
Sep 14, 2006 5.033 5.229 4.973 5.229 59,923 +0.14(+2.84%)
Sep 13, 2006 5.085 5.141 4.809 5.085 46,439 +0.07(+1.49%)
Sep 12, 2006 4.968 5.141 4.968 5.010 4,523 +0.00(+0.00%)
Sep 11, 2006 5.010 5.086 4.898 5.010 59,434 +0.00(+0.09%)
Sep 08, 2006 5.057 5.057 4.940 5.005 17,728 -0.03(-0.56%)
Sep 07, 2006 5.131 5.201 4.912 5.033 33,442 -0.10(-1.91%)
Sep 06, 2006 5.150 5.201 5.099 5.131 16,866 +0.00(+0.09%)
Sep 05, 2006 5.183 5.481 5.099 5.127 67,351 +0.02(+0.46%)
Sep 01, 2006 5.108 5.131 5.066 5.103 10,457 +0.09(+1.77%)
Aug 31, 2006 5.131 5.131 5.015 5.015 81,296 -0.09(-1.74%)
Aug 30, 2006 5.085 5.309 5.085 5.103 118,638 -0.14(-2.76%)
Aug 29, 2006 5.654 5.654 5.122 5.248 83,837 -0.35(-6.25%)
Aug 28, 2006 5.481 5.831 5.318 5.598 63,368 +0.17(+3.09%)
Aug 25, 2006 5.584 5.598 5.430 5.430 71,634 -0.10(-1.77%)
Aug 24, 2006 5.588 5.588 5.528 5.528 28,082 -0.01(-0.25%)
Aug 23, 2006 5.677 5.677 5.542 5.542 15,319 +0.00(+0.00%)
Aug 22, 2006 5.696 5.696 5.467 5.542 9,548 -0.15(-2.70%)
Aug 21, 2006 5.668 5.826 5.551 5.696 25,178 +0.13(+2.26%)
Aug 18, 2006 5.630 5.800 5.570 5.570 7,404 -0.15(-2.61%)
Aug 17, 2006 5.770 5.878 5.719 5.719 2,913 +0.07(+1.24%)
Aug 16, 2006 5.831 5.859 5.644 5.649 2,244 -0.14(-2.34%)
Aug 15, 2006 5.906 5.999 5.784 5.784 19,988 -0.05(-0.80%)
Aug 14, 2006 6.297 6.297 5.831 5.831 33,335 +0.21(+3.82%)
Aug 11, 2006 5.602 5.826 5.602 5.616 2,906 +0.02(+0.33%)
Aug 10, 2006 5.495 5.598 5.495 5.598 1,500 -0.07(-1.23%)
Aug 09, 2006 5.248 6.064 5.248 5.668 5,198 +0.54(+10.45%)
Aug 08, 2006 5.103 5.248 5.010 5.131 115,778 -0.01(-0.18%)
Aug 07, 2006 5.364 5.364 5.141 5.141 7,063 -0.28(-5.16%)
Aug 04, 2006 5.560 5.579 5.420 5.420 3,903 -0.36(-6.29%)
Aug 03, 2006 5.719 5.784 5.612 5.784 3,258 -0.02(-0.40%)
Aug 02, 2006 5.808 5.831 5.579 5.808 57,902 +0.06(+1.06%)
Aug 01, 2006 5.434 5.831 5.434 5.747 7,923 +0.52(+10.00%)
Jul 31, 2006 5.131 5.225 5.085 5.225 48,941 +0.05(+0.90%)
Jul 28, 2006 5.183 5.346 5.131 5.178 9,910 -0.04(-0.72%)
Jul 27, 2006 5.295 5.295 5.131 5.215 5,035 +0.04(+0.72%)
Jul 26, 2006 5.201 5.225 5.178 5.178 38,518 -0.02(-0.45%)
Jul 25, 2006 5.108 5.364 5.108 5.201 11,700 -0.18(-3.30%)
Jul 24, 2006 5.481 5.481 5.248 5.378 35,656 -0.20(-3.51%)
Jul 21, 2006 5.780 5.901 5.532 5.574 34,829 -0.20(-3.40%)
Jul 20, 2006 5.529 5.831 5.529 5.770 6,928 +0.03(+0.57%)
Jul 19, 2006 5.952 5.952 5.570 5.738 9,128 -0.27(-4.43%)
Jul 18, 2006 5.836 6.064 5.808 6.004 5,344 +0.22(+3.79%)
Jul 17, 2006 5.808 5.808 5.784 5.784 2,375 -0.28(-4.54%)
Jul 14, 2006 6.148 6.148 5.938 6.060 24,974 -0.09(-1.44%)
Jul 13, 2006 6.078 6.265 6.042 6.148 81,125 -0.05(-0.83%)
Jul 12, 2006 6.060 6.199 5.929 6.199 11,374 +0.14(+2.23%)
Jul 11, 2006 5.836 6.064 5.598 6.064 15,799 +0.23(+4.00%)
Jul 10, 2006 5.560 5.904 5.518 5.831 11,203 +0.23(+4.17%)
Jul 07, 2006 5.714 5.831 5.276 5.598 96,603 -0.23(-4.00%)
Jul 06, 2006 5.728 5.943 5.556 5.831 12,613 +0.10(+1.79%)
Jul 05, 2006 5.873 6.083 5.728 5.728 10,337 -0.21(-3.53%)
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.