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 30, 2011 10.94 11.03 10.84 10.84 132,181 -0.10(-0.89%)
Dec 29, 2011 10.91 11.05 10.83 10.94 124,823 +0.03(+0.30%)
Dec 28, 2011 11.07 11.08 10.82 10.91 92,573 -0.13(-1.14%)
Dec 27, 2011 11.07 11.10 10.75 11.03 76,904 -0.05(-0.42%)
Dec 23, 2011 11.19 11.24 11.05 11.08 54,508 -0.04(-0.34%)
Dec 21, 2011 11.13 11.25 11.07 11.12 92,839 -0.02(-0.17%)
Dec 20, 2011 10.85 11.19 10.83 11.13 241,283 +0.41(+3.78%)
Dec 19, 2011 10.91 11.02 10.69 10.73 189,890 -0.11(-0.99%)
Dec 16, 2011 11.03 11.11 10.77 10.84 297,194 -0.11(-0.98%)
Dec 15, 2011 10.85 11.01 10.85 10.94 63,749 +0.21(+2.00%)
Dec 14, 2011 10.45 10.79 10.45 10.73 125,807 +0.18(+1.68%)
Dec 13, 2011 10.77 10.90 10.48 10.55 94,565 -0.15(-1.44%)
Dec 12, 2011 10.81 10.81 10.57 10.71 94,012 -0.24(-2.21%)
Dec 09, 2011 10.72 11.00 10.47 10.95 116,429 +0.27(+2.53%)
Dec 08, 2011 11.02 11.02 10.66 10.68 105,580 -0.39(-3.54%)
Dec 07, 2011 11.14 11.14 10.82 11.07 119,273 -0.09(-0.84%)
Dec 06, 2011 11.04 11.28 11.00 11.16 140,575 +0.11(+1.01%)
Dec 05, 2011 11.16 11.17 10.99 11.05 155,870 -0.01(-0.13%)
Dec 02, 2011 11.19 11.19 10.94 11.07 111,005 -0.04(-0.38%)
Dec 01, 2011 10.86 11.36 10.74 11.11 325,625 +0.18(+1.62%)
Nov 30, 2011 10.36 10.93 10.36 10.93 423,045 +0.35(+3.31%)
Nov 29, 2011 10.62 10.62 10.42 10.58 149,891 -0.03(-0.26%)
Nov 28, 2011 10.30 10.61 10.30 10.61 195,294 +0.54(+5.32%)
Nov 25, 2011 10.31 10.39 10.07 10.07 65,924 -0.28(-2.70%)
Nov 23, 2011 10.32 10.43 10.29 10.35 163,348 -0.02(-0.18%)
Nov 22, 2011 10.36 10.47 10.26 10.37 165,461 +0.03(+0.27%)
Nov 21, 2011 10.40 10.59 10.27 10.34 117,096 -0.22(-2.08%)
Nov 18, 2011 10.48 10.58 10.42 10.56 62,585 +0.05(+0.49%)
Nov 17, 2011 10.66 10.70 10.45 10.51 84,715 -0.11(-1.05%)
Nov 16, 2011 10.89 10.98 10.61 10.62 81,616 -0.35(-3.15%)
Nov 15, 2011 10.86 11.05 10.85 10.97 225,271 +0.03(+0.26%)
Nov 14, 2011 10.97 10.98 10.86 10.94 107,327 -0.05(-0.47%)
Nov 11, 2011 10.96 11.10 10.88 10.99 111,130 +0.11(+1.03%)
Nov 10, 2011 10.91 11.22 10.80 10.88 69,881 +0.05(+0.47%)
Nov 09, 2011 11.13 11.23 10.82 10.83 127,317 -0.46(-4.05%)
Nov 08, 2011 11.08 11.35 10.99 11.28 213,645 +0.24(+2.15%)
Nov 07, 2011 10.96 11.11 10.83 11.05 216,358 +0.05(+0.47%)
Nov 04, 2011 11.04 11.16 10.93 11.00 94,863 -0.15(-1.34%)
Nov 03, 2011 11.25 11.34 10.85 11.14 317,969 -0.04(-0.38%)
Nov 02, 2011 11.04 11.57 10.74 11.19 487,204 +1.08(+10.65%)
Nov 01, 2011 9.778 10.33 9.778 10.11 380,430 +0.06(+0.60%)
Oct 31, 2011 9.932 10.15 9.909 10.05 108,359 -0.03(-0.28%)
Oct 28, 2011 10.07 10.19 10.01 10.08 166,029 -0.06(-0.60%)
Oct 27, 2011 10.03 10.23 9.815 10.14 276,149 +0.36(+3.67%)
Oct 26, 2011 9.554 9.862 9.508 9.778 182,894 +0.28(+3.00%)
Oct 25, 2011 9.638 9.638 9.448 9.494 160,044 -0.19(-1.97%)
Oct 24, 2011 9.531 9.778 9.424 9.685 94,968 +0.17(+1.81%)
Oct 21, 2011 9.610 9.610 9.307 9.512 205,957 +0.01(+0.10%)
Oct 20, 2011 9.270 9.531 9.107 9.503 135,016 +0.26(+2.83%)
Oct 19, 2011 9.410 9.489 9.214 9.242 89,225 -0.14(-1.49%)
Oct 18, 2011 9.191 9.461 8.748 9.382 135,460 +0.25(+2.76%)
Oct 17, 2011 9.326 9.363 9.111 9.130 124,578 -0.28(-3.02%)
Oct 14, 2011 9.344 9.438 9.121 9.414 186,911 +0.10(+1.05%)
Oct 13, 2011 9.461 9.461 9.237 9.316 69,784 -0.15(-1.58%)
Oct 12, 2011 9.335 9.545 9.158 9.466 211,042 +0.21(+2.32%)
Oct 11, 2011 9.349 9.377 9.149 9.251 268,083 -0.18(-1.93%)
Oct 10, 2011 9.363 9.452 9.149 9.433 106,120 +0.29(+3.21%)
Oct 07, 2011 9.219 9.251 9.055 9.139 166,741 -0.09(-0.96%)
Oct 06, 2011 9.340 9.498 9.097 9.228 104,357 -0.14(-1.54%)
Oct 05, 2011 9.093 9.447 9.009 9.372 123,107 +0.26(+2.87%)
Oct 04, 2011 8.449 9.130 8.443 9.111 356,123 +0.66(+7.84%)
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.