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

Amerisafe Inc (NQ: AMSF )

42.50 UNCHANGED
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 (%)
Dec 31, 2010 8.309 8.361 8.160 8.160 128,495 -0.19(-2.23%)
Dec 30, 2010 8.314 8.375 8.314 8.347 105,820 +0.01(+0.11%)
Dec 29, 2010 8.351 8.398 8.333 8.337 114,394 -0.00(-0.06%)
Dec 28, 2010 8.384 8.393 8.305 8.342 127,332 -0.05(-0.56%)
Dec 27, 2010 8.393 8.421 8.337 8.389 164,438 -0.04(-0.50%)
Dec 23, 2010 8.510 8.533 8.417 8.431 73,615 -0.09(-1.09%)
Dec 22, 2010 8.584 8.603 8.477 8.524 53,841 -0.03(-0.38%)
Dec 21, 2010 8.542 8.575 8.435 8.556 62,034 +0.06(+0.66%)
Dec 20, 2010 8.524 8.559 8.468 8.500 75,791 -0.02(-0.22%)
Dec 17, 2010 8.510 8.570 8.477 8.519 250,991 -0.01(-0.16%)
Dec 16, 2010 8.500 8.552 8.468 8.533 109,382 +0.06(+0.72%)
Dec 15, 2010 8.612 8.631 8.463 8.473 139,649 -0.14(-1.62%)
Dec 14, 2010 8.626 8.636 8.556 8.612 109,811 +0.00(+0.05%)
Dec 13, 2010 8.682 8.706 8.608 8.608 168,489 -0.05(-0.59%)
Dec 10, 2010 8.643 8.696 8.619 8.659 156,123 +0.04(+0.43%)
Dec 09, 2010 8.687 8.687 8.561 8.622 171,982 +0.00(+0.05%)
Dec 08, 2010 8.626 8.673 8.617 8.617 134,339 +0.01(+0.11%)
Dec 07, 2010 8.766 8.766 8.566 8.608 151,264 -0.06(-0.65%)
Dec 06, 2010 8.626 8.743 8.570 8.664 68,701 +0.01(+0.11%)
Dec 03, 2010 8.696 8.720 8.626 8.654 116,721 -0.11(-1.28%)
Dec 02, 2010 8.729 8.827 8.654 8.766 157,395 +0.02(+0.21%)
Dec 01, 2010 8.715 8.808 8.696 8.748 202,967 +0.13(+1.46%)
Nov 30, 2010 8.594 8.701 8.556 8.622 547,843 -0.01(-0.11%)
Nov 29, 2010 8.724 8.724 8.575 8.631 236,284 -0.16(-1.86%)
Nov 26, 2010 8.785 8.874 8.696 8.794 29,016 -0.05(-0.55%)
Nov 24, 2010 8.696 8.843 8.843 8.843 71,481 +0.15(+1.74%)
Nov 23, 2010 8.678 8.752 8.542 8.692 67,054 -0.04(-0.43%)
Nov 22, 2010 8.706 8.757 8.598 8.729 50,318 +0.05(+0.54%)
Nov 19, 2010 8.818 8.818 8.337 8.682 178,202 -0.12(-1.38%)
Nov 18, 2010 8.757 8.906 8.738 8.804 70,962 +0.11(+1.29%)
Nov 17, 2010 8.608 8.706 8.556 8.692 139,187 +0.00(+0.05%)
Nov 16, 2010 8.584 8.706 8.505 8.687 278,294 +0.03(+0.38%)
Nov 15, 2010 8.622 8.699 8.617 8.654 127,538 +0.10(+1.20%)
Nov 12, 2010 8.533 8.664 8.454 8.552 196,206 -0.07(-0.76%)
Nov 11, 2010 8.440 8.855 8.365 8.617 166,113 +0.08(+0.98%)
Nov 10, 2010 8.323 8.547 8.188 8.533 207,160 +0.21(+2.52%)
Nov 09, 2010 8.379 8.379 8.211 8.323 182,993 -0.03(-0.33%)
Nov 08, 2010 8.566 8.612 8.263 8.351 1,026,527 -0.19(-2.24%)
Nov 05, 2010 8.622 8.818 8.538 8.542 1,798,788 -0.32(-3.58%)
Nov 04, 2010 9.083 9.307 8.580 8.860 356,342 -0.13(-1.40%)
Nov 03, 2010 9.069 9.069 8.869 8.985 61,159 -0.07(-0.82%)
Nov 02, 2010 8.976 9.069 8.850 9.060 119,732 +0.21(+2.32%)
Nov 01, 2010 8.920 9.004 8.799 8.855 85,476 -0.05(-0.52%)
Oct 29, 2010 8.869 8.985 8.668 8.901 126,168 +0.01(+0.10%)
Oct 28, 2010 9.032 9.032 8.771 8.892 61,689 -0.06(-0.63%)
Oct 27, 2010 8.920 8.995 8.822 8.948 71,592 +0.04(+0.42%)
Oct 25, 2010 8.915 8.995 8.855 8.911 43,363 +0.02(+0.26%)
Oct 22, 2010 8.799 8.962 8.799 8.887 34,815 +0.00(+0.00%)
Oct 21, 2010 9.009 9.037 8.790 8.887 101,443 -0.06(-0.68%)
Oct 20, 2010 8.953 9.046 8.902 8.948 97,640 +0.06(+0.68%)
Oct 19, 2010 8.869 9.083 8.836 8.887 84,481 -0.11(-1.24%)
Oct 18, 2010 8.878 9.032 8.841 8.999 93,156 +0.16(+1.79%)
Oct 15, 2010 8.985 8.985 8.813 8.841 126,442 -0.04(-0.47%)
Oct 14, 2010 8.827 8.901 8.804 8.883 49,552 +0.06(+0.63%)
Oct 13, 2010 8.822 8.985 8.808 8.827 137,899 +0.01(+0.16%)
Oct 12, 2010 8.743 8.846 8.724 8.813 43,069 +0.05(+0.53%)
Oct 11, 2010 8.785 8.864 8.729 8.766 40,573 -0.07(-0.74%)
Oct 08, 2010 8.822 8.883 8.729 8.832 80,304 +0.04(+0.42%)
Oct 07, 2010 8.985 8.985 8.748 8.794 107,548 -0.12(-1.31%)
Oct 06, 2010 8.901 8.939 8.822 8.911 83,864 -0.03(-0.31%)
Oct 05, 2010 8.766 9.046 8.622 8.939 182,306 +0.27(+3.12%)
Oct 04, 2010 8.841 8.841 8.589 8.668 112,157 -0.17(-1.90%)
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.