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 (%)
Jan 31, 2006 4.817 4.817 4.775 4.775 67,307 +0.02(+0.49%)
Jan 30, 2006 4.868 4.905 4.710 4.752 16,232 -0.04(-0.88%)
Jan 27, 2006 5.372 5.372 4.677 4.793 78,215 -0.63(-11.68%)
Jan 26, 2006 4.663 5.428 4.579 5.428 72,233 +0.76(+16.40%)
Jan 25, 2006 4.663 4.705 4.654 4.663 53,829 -0.04(-0.89%)
Jan 24, 2006 4.663 4.705 4.621 4.705 138,420 +0.06(+1.31%)
Jan 23, 2006 4.663 4.692 4.640 4.644 118,940 -0.02(-0.40%)
Jan 20, 2006 4.710 4.710 4.616 4.663 96,924 -0.05(-0.99%)
Jan 19, 2006 4.663 4.719 4.663 4.710 29,582 +0.05(+1.00%)
Jan 18, 2006 4.612 4.724 4.612 4.663 36,798 +0.01(+0.30%)
Jan 17, 2006 4.616 4.738 4.616 4.649 28,432 -0.08(-1.68%)
Jan 13, 2006 4.756 4.756 4.663 4.728 14,819 +0.04(+0.90%)
Jan 12, 2006 4.616 4.733 4.602 4.686 27,021 +0.01(+0.30%)
Jan 11, 2006 4.710 4.733 4.663 4.672 14,836 -0.07(-1.47%)
Jan 10, 2006 4.718 4.742 4.672 4.742 52,829 +0.00(+0.10%)
Jan 09, 2006 4.719 4.845 4.668 4.738 5,361 +0.03(+0.59%)
Jan 06, 2006 4.640 4.710 4.621 4.710 27,753 +0.09(+1.92%)
Jan 05, 2006 4.602 4.719 4.500 4.621 50,194 +0.07(+1.64%)
Jan 04, 2006 4.663 4.691 4.430 4.546 124,062 -0.02(-0.51%)
Jan 03, 2006 4.700 4.728 4.523 4.570 68,442 -0.13(-2.68%)
Dec 30, 2005 4.724 4.793 4.663 4.696 42,452 -0.03(-0.59%)
Dec 29, 2005 4.787 4.787 4.663 4.724 63,972 +0.01(+0.30%)
Dec 28, 2005 4.388 4.733 4.360 4.710 91,144 +0.26(+5.76%)
Dec 27, 2005 4.500 4.523 4.388 4.453 52,971 -0.01(-0.31%)
Dec 23, 2005 4.523 4.663 4.430 4.467 45,986 -0.10(-2.25%)
Dec 22, 2005 4.756 4.756 4.523 4.570 30,946 -0.21(-4.30%)
Dec 21, 2005 4.663 4.775 4.579 4.775 22,346 +0.11(+2.40%)
Dec 20, 2005 4.943 4.943 4.509 4.663 574,472 -0.21(-4.21%)
Dec 19, 2005 4.668 5.106 4.663 4.868 108,749 -0.00(-0.10%)
Dec 16, 2005 4.434 4.873 4.434 4.873 102,952 +0.26(+5.56%)
Dec 15, 2005 4.849 4.849 4.331 4.616 524,990 -0.19(-3.88%)
Dec 14, 2005 4.822 4.822 4.682 4.803 16,356 +0.05(+0.98%)
Dec 13, 2005 4.803 4.868 4.663 4.756 22,228 -0.09(-1.92%)
Dec 12, 2005 4.896 4.896 4.710 4.849 31,246 +0.01(+0.19%)
Dec 09, 2005 4.682 5.120 4.663 4.840 96,853 +0.18(+3.90%)
Dec 08, 2005 4.504 4.686 4.504 4.658 65,092 +0.02(+0.50%)
Dec 07, 2005 4.663 4.733 4.570 4.635 57,502 -0.01(-0.20%)
Dec 06, 2005 4.752 4.775 4.584 4.644 65,214 -0.04(-0.90%)
Dec 05, 2005 4.840 4.840 4.500 4.686 230,489 +0.05(+1.11%)
Dec 02, 2005 4.728 4.728 4.500 4.635 222,678 +0.02(+0.40%)
Dec 01, 2005 4.523 4.663 4.476 4.616 321,767 +0.03(+0.71%)
Nov 30, 2005 4.626 4.640 4.570 4.584 84,402 -0.01(-0.20%)
Nov 29, 2005 4.616 4.630 4.467 4.593 233,766 +0.03(+0.72%)
Nov 28, 2005 4.686 4.686 4.295 4.560 407,048 +0.13(+2.95%)
Nov 25, 2005 4.299 4.430 4.206 4.430 83,711 +0.13(+3.04%)
Nov 23, 2005 4.295 4.327 4.201 4.299 239,953 +0.01(+0.33%)
Nov 22, 2005 4.159 4.290 4.159 4.285 706,490 -0.05(-1.18%)
Nov 21, 2005 4.234 4.383 4.117 4.337 1,492,335 +0.14(+3.33%)
Nov 18, 2005 4.206 4.276 3.786 4.197 7,018,110 +3.10(+282.98%)
Nov 16, 2005 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 15, 2005 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 14, 2005 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 11, 2005 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 10, 2005 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 09, 2005 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 08, 2005 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 07, 2005 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 04, 2005 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 03, 2005 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 02, 2005 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
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.