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 (%)
Feb 28, 2011 9.400 9.433 9.251 9.307 106,733 -0.07(-0.80%)
Feb 25, 2011 9.251 9.405 9.219 9.382 67,174 +0.13(+1.36%)
Feb 24, 2011 9.181 9.289 9.181 9.256 93,424 -0.00(-0.05%)
Feb 23, 2011 9.275 9.312 9.209 9.261 150,039 -0.02(-0.25%)
Feb 22, 2011 9.293 9.303 9.149 9.284 356,732 +0.00(+0.05%)
Feb 18, 2011 9.102 9.344 9.102 9.279 272,894 +0.25(+2.74%)
Feb 17, 2011 8.943 9.104 8.897 9.032 147,781 +0.09(+0.99%)
Feb 16, 2011 8.780 8.976 8.743 8.943 201,054 +0.19(+2.18%)
Feb 15, 2011 8.696 8.790 8.678 8.752 233,240 +0.08(+0.97%)
Feb 14, 2011 8.664 8.701 8.547 8.668 81,419 -0.01(-0.11%)
Feb 11, 2011 8.533 8.682 8.459 8.678 155,216 +0.17(+2.03%)
Feb 10, 2011 8.193 8.514 8.193 8.505 245,158 +0.29(+3.58%)
Feb 09, 2011 8.169 8.263 8.141 8.211 158,034 +0.01(+0.17%)
Feb 08, 2011 8.151 8.197 8.104 8.197 167,811 +0.02(+0.23%)
Feb 07, 2011 8.127 8.244 8.127 8.179 103,407 +0.04(+0.46%)
Feb 04, 2011 8.202 8.207 8.118 8.141 88,633 -0.08(-1.02%)
Feb 03, 2011 8.188 8.230 8.104 8.225 162,939 +0.02(+0.23%)
Feb 02, 2011 8.295 8.305 8.193 8.207 42,709 -0.12(-1.46%)
Feb 01, 2011 8.309 8.361 8.244 8.328 247,821 +0.02(+0.28%)
Jan 31, 2011 8.305 8.337 8.193 8.305 129,775 +0.05(+0.62%)
Jan 28, 2011 8.375 8.477 8.207 8.253 192,103 -0.15(-1.78%)
Jan 27, 2011 8.426 8.463 8.384 8.403 79,789 -0.06(-0.72%)
Jan 26, 2011 8.505 8.514 8.435 8.463 136,309 -0.01(-0.17%)
Jan 25, 2011 8.309 8.496 8.281 8.477 134,113 +0.15(+1.79%)
Jan 24, 2011 8.389 8.389 8.277 8.328 191,009 -0.04(-0.45%)
Jan 21, 2011 8.440 8.468 8.361 8.365 211,698 -0.03(-0.33%)
Jan 20, 2011 8.309 8.426 8.309 8.393 243,311 +0.06(+0.73%)
Jan 19, 2011 8.459 8.459 8.314 8.333 339,367 -0.15(-1.81%)
Jan 18, 2011 8.491 8.517 8.440 8.486 91,194 -0.05(-0.60%)
Jan 14, 2011 8.547 8.566 8.473 8.538 205,642 -0.00(-0.05%)
Jan 13, 2011 8.622 8.622 8.468 8.542 111,261 -0.07(-0.87%)
Jan 12, 2011 8.617 8.650 8.538 8.617 77,389 +0.08(+0.93%)
Jan 11, 2011 8.510 8.584 8.473 8.538 157,054 +0.07(+0.83%)
Jan 10, 2011 8.477 8.524 8.435 8.468 329,363 -0.07(-0.87%)
Jan 07, 2011 8.542 8.603 8.452 8.542 399,697 +0.02(+0.27%)
Jan 06, 2011 8.566 8.659 8.449 8.519 398,998 -0.06(-0.71%)
Jan 05, 2011 8.277 8.580 8.188 8.580 622,073 +0.30(+3.66%)
Jan 04, 2011 8.314 8.319 8.160 8.277 403,482 +0.01(+0.11%)
Jan 03, 2011 8.253 8.393 8.253 8.267 316,311 +0.11(+1.31%)
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%)
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.