Amerisafe Inc (NQ: AMSF )

42.32 -0.18 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 9.404 9.437 9.255 9.311 106,691 -0.07(-0.80%)
Feb 25, 2011 9.255 9.409 9.222 9.386 67,148 +0.13(+1.36%)
Feb 24, 2011 9.185 9.292 9.185 9.260 93,387 -0.00(-0.05%)
Feb 23, 2011 9.278 9.316 9.213 9.264 149,979 -0.02(-0.25%)
Feb 22, 2011 9.297 9.306 9.152 9.288 356,590 +0.00(+0.05%)
Feb 18, 2011 9.106 9.348 9.106 9.283 272,785 +0.25(+2.74%)
Feb 17, 2011 8.947 9.108 8.900 9.036 147,722 +0.09(+0.99%)
Feb 16, 2011 8.784 8.980 8.746 8.947 200,974 +0.19(+2.18%)
Feb 15, 2011 8.700 8.793 8.681 8.756 233,148 +0.08(+0.97%)
Feb 14, 2011 8.667 8.704 8.551 8.672 81,386 -0.01(-0.11%)
Feb 11, 2011 8.537 8.686 8.462 8.681 155,154 +0.17(+2.03%)
Feb 10, 2011 8.196 8.518 8.196 8.509 245,060 +0.29(+3.58%)
Feb 09, 2011 8.173 8.266 8.145 8.215 157,971 +0.01(+0.17%)
Feb 08, 2011 8.154 8.201 8.107 8.201 167,744 +0.02(+0.23%)
Feb 07, 2011 8.131 8.247 8.131 8.182 103,366 +0.04(+0.46%)
Feb 04, 2011 8.205 8.210 8.121 8.145 88,598 -0.08(-1.02%)
Feb 03, 2011 8.191 8.233 8.107 8.229 162,874 +0.02(+0.23%)
Feb 02, 2011 8.299 8.308 8.196 8.210 42,692 -0.12(-1.46%)
Feb 01, 2011 8.313 8.364 8.247 8.331 247,723 +0.02(+0.28%)
Jan 31, 2011 8.308 8.341 8.196 8.308 129,723 +0.05(+0.62%)
Jan 28, 2011 8.378 8.481 8.210 8.257 192,027 -0.15(-1.78%)
Jan 27, 2011 8.429 8.467 8.387 8.406 79,757 -0.06(-0.72%)
Jan 26, 2011 8.509 8.518 8.439 8.467 136,255 -0.01(-0.17%)
Jan 25, 2011 8.313 8.499 8.285 8.481 134,060 +0.15(+1.79%)
Jan 24, 2011 8.392 8.392 8.280 8.331 190,933 -0.04(-0.45%)
Jan 21, 2011 8.443 8.471 8.364 8.369 211,614 -0.03(-0.33%)
Jan 20, 2011 8.313 8.429 8.313 8.397 243,215 +0.06(+0.73%)
Jan 19, 2011 8.462 8.462 8.317 8.336 339,232 -0.15(-1.81%)
Jan 18, 2011 8.495 8.520 8.443 8.490 91,157 -0.05(-0.60%)
Jan 14, 2011 8.551 8.569 8.476 8.541 205,560 -0.00(-0.05%)
Jan 13, 2011 8.625 8.625 8.471 8.546 111,216 -0.07(-0.87%)
Jan 12, 2011 8.620 8.653 8.541 8.620 77,358 +0.08(+0.93%)
Jan 11, 2011 8.513 8.588 8.476 8.541 156,991 +0.07(+0.83%)
Jan 10, 2011 8.481 8.527 8.439 8.471 329,232 -0.07(-0.87%)
Jan 07, 2011 8.546 8.606 8.455 8.546 399,538 +0.02(+0.27%)
Jan 06, 2011 8.569 8.662 8.453 8.523 398,839 -0.06(-0.71%)
Jan 05, 2011 8.280 8.583 8.191 8.583 621,826 +0.30(+3.66%)
Jan 04, 2011 8.317 8.322 8.163 8.280 403,321 +0.01(+0.11%)
Jan 03, 2011 8.257 8.397 8.257 8.271 316,185 +0.11(+1.31%)
Dec 31, 2010 8.313 8.364 8.163 8.163 128,443 -0.19(-2.23%)
Dec 30, 2010 8.317 8.378 8.317 8.350 105,778 +0.01(+0.11%)
Dec 29, 2010 8.355 8.401 8.336 8.341 114,348 -0.00(-0.06%)
Dec 28, 2010 8.387 8.397 8.308 8.345 127,281 -0.05(-0.56%)
Dec 27, 2010 8.397 8.425 8.341 8.392 164,372 -0.04(-0.50%)
Dec 23, 2010 8.513 8.537 8.420 8.434 73,585 -0.09(-1.09%)
Dec 22, 2010 8.588 8.606 8.481 8.527 53,820 -0.03(-0.38%)
Dec 21, 2010 8.546 8.579 8.439 8.560 62,009 +0.06(+0.66%)
Dec 20, 2010 8.527 8.562 8.471 8.504 75,761 -0.02(-0.22%)
Dec 17, 2010 8.513 8.574 8.481 8.523 250,891 -0.01(-0.16%)
Dec 16, 2010 8.504 8.555 8.471 8.537 109,338 +0.06(+0.72%)
Dec 15, 2010 8.616 8.634 8.467 8.476 139,593 -0.14(-1.62%)
Dec 14, 2010 8.630 8.639 8.560 8.616 109,767 +0.00(+0.05%)
Dec 13, 2010 8.686 8.709 8.611 8.611 168,422 -0.05(-0.59%)
Dec 10, 2010 8.646 8.700 8.623 8.662 156,061 +0.04(+0.43%)
Dec 09, 2010 8.690 8.690 8.565 8.625 171,914 +0.00(+0.05%)
Dec 08, 2010 8.630 8.676 8.620 8.620 134,285 +0.01(+0.11%)
Dec 07, 2010 8.770 8.770 8.569 8.611 151,203 -0.06(-0.65%)
Dec 06, 2010 8.630 8.746 8.574 8.667 68,674 +0.01(+0.11%)
Dec 03, 2010 8.700 8.723 8.630 8.658 116,674 -0.11(-1.28%)
Dec 02, 2010 8.732 8.830 8.658 8.770 157,332 +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.