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

Amerisafe Inc (NQ: AMSF )

42.14 -0.36 (-0.85%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 14, 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 (%)
Nov 30, 2006 6.596 6.601 6.325 6.372 336,351 -0.22(-3.39%)
Nov 29, 2006 6.503 6.601 6.419 6.596 398,402 +0.14(+2.09%)
Nov 28, 2006 6.036 6.545 6.036 6.461 363,390 +0.35(+5.73%)
Nov 27, 2006 6.143 6.241 5.952 6.111 281,860 -0.02(-0.30%)
Nov 24, 2006 6.008 6.274 6.008 6.130 126,958 +0.15(+2.58%)
Nov 22, 2006 6.078 6.246 5.962 5.976 156,496 +0.03(+0.47%)
Nov 21, 2006 6.027 6.074 5.948 5.948 157,388 -0.09(-1.47%)
Nov 20, 2006 5.994 6.199 5.994 6.036 595,633 -0.03(-0.46%)
Nov 17, 2006 5.962 6.162 5.948 6.064 672,362 +0.12(+1.96%)
Nov 16, 2006 5.714 6.027 5.714 5.948 5,488,491 +0.33(+5.81%)
Nov 15, 2006 5.322 5.714 5.322 5.621 65,334 +0.25(+4.69%)
Nov 14, 2006 5.206 5.374 5.187 5.369 95,488 +0.12(+2.31%)
Nov 13, 2006 5.360 5.532 5.211 5.248 150,369 -0.12(-2.17%)
Nov 10, 2006 5.668 5.685 5.267 5.364 66,940 -0.30(-5.35%)
Nov 09, 2006 5.672 5.714 5.528 5.668 30,052 +0.02(+0.33%)
Nov 08, 2006 5.504 5.654 5.402 5.649 60,558 +0.17(+3.06%)
Nov 07, 2006 5.600 5.600 5.369 5.481 18,972 -0.12(-2.08%)
Nov 06, 2006 5.728 5.822 5.598 5.598 7,288 -0.00(-0.08%)
Nov 03, 2006 5.696 5.831 5.574 5.602 8,351 -0.20(-3.38%)
Nov 02, 2006 5.598 5.826 5.574 5.798 21,167 +0.18(+3.24%)
Nov 01, 2006 5.878 6.018 5.616 5.616 132,328 -0.20(-3.37%)
Oct 31, 2006 5.831 6.204 5.691 5.812 74,147 +0.03(+0.48%)
Oct 30, 2006 5.696 5.784 5.598 5.784 30,561 +0.09(+1.64%)
Oct 27, 2006 5.420 5.691 5.420 5.691 24,260 +0.27(+4.99%)
Oct 26, 2006 5.434 5.434 5.267 5.420 16,982 +0.06(+1.04%)
Oct 25, 2006 5.273 5.364 5.273 5.364 7,726 +0.00(+0.00%)
Oct 24, 2006 5.290 5.364 5.131 5.364 94,202 +0.07(+1.41%)
Oct 23, 2006 5.434 5.434 5.271 5.290 12,879 -0.15(-2.74%)
Oct 20, 2006 5.532 5.666 5.402 5.439 35,180 -0.25(-4.43%)
Oct 19, 2006 5.761 5.784 5.598 5.691 42,276 -0.06(-1.05%)
Oct 18, 2006 5.808 5.994 5.752 5.752 27,216 -0.03(-0.56%)
Oct 17, 2006 5.644 5.784 5.593 5.784 38,055 +0.25(+4.55%)
Oct 16, 2006 5.425 5.602 5.402 5.532 92,950 +0.13(+2.33%)
Oct 13, 2006 5.178 5.416 5.178 5.406 23,561 +0.11(+2.11%)
Oct 12, 2006 5.211 5.318 5.113 5.295 171,890 +0.07(+1.43%)
Oct 11, 2006 4.805 5.355 4.805 5.220 103,044 +0.35(+7.29%)
Oct 10, 2006 4.893 4.954 4.805 4.865 28,479 -0.06(-1.23%)
Oct 09, 2006 5.075 5.099 4.851 4.926 38,692 -0.11(-2.22%)
Oct 06, 2006 5.085 5.248 4.921 5.038 59,565 -0.03(-0.55%)
Oct 05, 2006 4.511 5.332 4.511 5.066 160,900 +0.59(+13.24%)
Oct 04, 2006 4.455 4.492 4.399 4.474 13,908 +0.01(+0.21%)
Oct 03, 2006 4.478 4.492 4.404 4.464 17,278 +0.02(+0.42%)
Oct 02, 2006 4.655 4.655 4.436 4.446 31,733 -0.13(-2.76%)
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%)
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.