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 (%)
Oct 31, 2011 9.936 10.16 9.913 10.05 108,316 -0.03(-0.28%)
Oct 28, 2011 10.07 10.19 10.01 10.08 165,963 -0.06(-0.60%)
Oct 27, 2011 10.03 10.23 9.819 10.14 276,039 +0.36(+3.67%)
Oct 26, 2011 9.558 9.866 9.511 9.782 182,821 +0.28(+3.00%)
Oct 25, 2011 9.642 9.642 9.451 9.497 159,980 -0.19(-1.97%)
Oct 24, 2011 9.535 9.782 9.427 9.689 94,930 +0.17(+1.81%)
Oct 21, 2011 9.614 9.614 9.311 9.516 205,875 +0.01(+0.10%)
Oct 20, 2011 9.274 9.535 9.110 9.507 134,962 +0.26(+2.83%)
Oct 19, 2011 9.413 9.493 9.218 9.246 89,189 -0.14(-1.49%)
Oct 18, 2011 9.194 9.465 8.751 9.386 135,406 +0.25(+2.76%)
Oct 17, 2011 9.330 9.367 9.115 9.134 124,529 -0.28(-3.02%)
Oct 14, 2011 9.348 9.441 9.124 9.418 186,837 +0.10(+1.05%)
Oct 13, 2011 9.465 9.465 9.241 9.320 69,757 -0.15(-1.58%)
Oct 12, 2011 9.339 9.549 9.162 9.469 210,958 +0.21(+2.32%)
Oct 11, 2011 9.353 9.381 9.152 9.255 267,977 -0.18(-1.93%)
Oct 10, 2011 9.367 9.455 9.152 9.437 106,078 +0.29(+3.21%)
Oct 07, 2011 9.222 9.255 9.059 9.143 166,675 -0.09(-0.96%)
Oct 06, 2011 9.344 9.502 9.101 9.232 104,316 -0.14(-1.54%)
Oct 05, 2011 9.096 9.451 9.012 9.376 123,058 +0.26(+2.87%)
Oct 04, 2011 8.453 9.134 8.446 9.115 355,981 +0.66(+7.84%)
Oct 03, 2011 8.527 8.746 8.443 8.453 338,356 -0.14(-1.58%)
Sep 30, 2011 8.756 8.877 8.569 8.588 296,578 -0.24(-2.70%)
Sep 29, 2011 8.648 8.900 8.569 8.826 139,259 +0.32(+3.73%)
Sep 28, 2011 8.942 8.952 8.504 8.509 202,715 -0.41(-4.55%)
Sep 27, 2011 8.966 9.106 8.830 8.914 175,181 +0.06(+0.63%)
Sep 26, 2011 9.008 9.068 8.816 8.858 179,812 -0.13(-1.40%)
Sep 23, 2011 8.896 9.073 8.896 8.984 111,356 +0.07(+0.84%)
Sep 22, 2011 8.546 9.092 8.546 8.910 195,309 +0.20(+2.30%)
Sep 21, 2011 9.087 9.218 8.662 8.709 108,893 -0.39(-4.31%)
Sep 20, 2011 9.283 9.451 9.092 9.101 89,509 -0.09(-1.01%)
Sep 19, 2011 9.362 9.362 9.050 9.194 73,615 -0.24(-2.57%)
Sep 16, 2011 9.441 9.441 9.274 9.437 154,220 +0.04(+0.45%)
Sep 15, 2011 9.241 9.413 9.026 9.395 113,795 +0.21(+2.34%)
Sep 14, 2011 9.213 9.274 8.938 9.180 100,176 +0.02(+0.20%)
Sep 13, 2011 9.143 9.176 8.966 9.162 104,652 +0.06(+0.61%)
Sep 12, 2011 8.742 9.134 8.742 9.106 122,175 +0.27(+3.01%)
Sep 09, 2011 8.919 8.947 8.784 8.840 145,319 -0.14(-1.51%)
Sep 08, 2011 9.087 9.190 8.952 8.975 94,879 -0.15(-1.64%)
Sep 07, 2011 8.984 9.152 8.980 9.124 98,279 +0.25(+2.79%)
Sep 06, 2011 8.658 8.924 8.648 8.877 150,758 +0.04(+0.42%)
Sep 02, 2011 8.863 8.961 8.770 8.840 168,096 -0.14(-1.61%)
Sep 01, 2011 9.180 9.306 8.896 8.984 123,391 -0.22(-2.38%)
Aug 31, 2011 9.157 9.236 9.129 9.204 122,417 -0.02(-0.25%)
Aug 30, 2011 9.092 9.269 9.031 9.227 83,305 -0.10(-1.05%)
Aug 29, 2011 8.938 9.330 8.938 9.325 78,284 +0.49(+5.49%)
Aug 26, 2011 8.690 8.914 8.681 8.840 105,090 +0.09(+1.07%)
Aug 25, 2011 8.900 9.138 8.669 8.746 170,064 -0.12(-1.37%)
Aug 24, 2011 8.994 9.031 8.821 8.868 105,070 -0.06(-0.63%)
Aug 23, 2011 8.868 8.989 7.270 8.924 244,085 +0.08(+0.95%)
Aug 22, 2011 8.956 8.994 8.765 8.840 111,234 +0.07(+0.80%)
Aug 19, 2011 8.634 8.905 8.634 8.770 120,411 +0.01(+0.16%)
Aug 18, 2011 8.756 8.942 8.728 8.756 153,971 -0.14(-1.62%)
Aug 17, 2011 8.868 8.994 8.294 8.900 56,416 +0.03(+0.37%)
Aug 16, 2011 8.844 8.928 8.788 8.868 126,647 -0.05(-0.56%)
Aug 15, 2011 8.844 9.003 8.844 8.918 66,811 +0.11(+1.20%)
Aug 12, 2011 9.092 9.092 8.723 8.812 92,529 -0.27(-2.93%)
Aug 11, 2011 8.704 9.297 8.457 9.078 197,748 +0.38(+4.40%)
Aug 10, 2011 8.849 8.966 8.658 8.695 231,158 -0.29(-3.27%)
Aug 09, 2011 8.910 9.180 8.261 8.989 319,246 +0.24(+2.77%)
Aug 08, 2011 8.798 9.157 8.675 8.746 267,128 -0.21(-2.39%)
Aug 05, 2011 9.129 9.334 8.802 8.961 225,366 -0.14(-1.49%)
Aug 04, 2011 9.054 9.399 9.050 9.096 326,113 +0.07(+0.83%)
Aug 03, 2011 9.353 9.661 8.746 9.022 515,381 -0.81(-8.25%)
Aug 02, 2011 9.600 9.945 9.600 9.833 146,487 +0.17(+1.71%)
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.