Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amerisafe Inc
(NQ:
AMSF
)
45.27
-0.31 (-0.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
5.297
5.626
5.038
5.292
240,585
-0.02(-0.44%)
May 30, 2006
5.452
5.551
5.231
5.315
95,525
-0.23(-4.16%)
May 26, 2006
5.480
5.687
5.424
5.546
95,729
+0.04(+0.68%)
May 25, 2006
5.174
5.753
4.963
5.508
395,549
+0.25(+4.74%)
May 24, 2006
5.391
5.762
5.090
5.259
104,363
-0.20(-3.62%)
May 23, 2006
5.475
5.475
5.320
5.456
3,486
+0.06(+1.13%)
May 22, 2006
5.306
5.424
5.297
5.395
4,383
-0.10(-1.80%)
May 19, 2006
5.489
5.593
5.292
5.494
6,305
-0.03(-0.60%)
May 18, 2006
5.767
5.767
5.292
5.527
8,952
-0.12(-2.08%)
May 17, 2006
5.814
5.814
5.645
5.645
25,598
-0.13(-2.20%)
May 16, 2006
5.692
5.979
5.692
5.772
23,385
+0.00(+0.00%)
May 15, 2006
6.030
6.091
5.739
5.772
39,578
-0.34(-5.62%)
May 12, 2006
5.927
6.270
5.725
6.115
71,992
+0.24(+4.00%)
May 11, 2006
6.115
6.115
5.786
5.880
27,305
-0.18(-3.03%)
May 10, 2006
5.852
6.124
5.814
6.063
54,954
+0.30(+5.22%)
May 09, 2006
5.245
5.762
4.916
5.762
12,763
+0.29(+5.24%)
May 08, 2006
5.198
5.475
5.198
5.475
2,629
+0.18(+3.47%)
May 05, 2006
5.315
5.475
5.127
5.292
40,526
-0.02(-0.44%)
May 04, 2006
5.471
5.471
5.141
5.315
23,990
-0.10(-1.91%)
May 03, 2006
5.170
5.466
5.043
5.419
9,307
+0.20(+3.78%)
May 02, 2006
5.235
5.588
4.845
5.221
215,818
-0.20(-3.65%)
May 01, 2006
5.579
5.583
5.118
5.419
67,115
-0.08(-1.54%)
Apr 28, 2006
6.068
6.068
5.504
5.504
43,156
-0.35(-6.02%)
Apr 27, 2006
5.640
6.059
5.640
5.856
15,831
+0.17(+2.98%)
Apr 26, 2006
5.598
6.091
5.456
5.687
21,977
+0.04(+0.75%)
Apr 25, 2006
5.983
5.983
5.546
5.645
20,417
+0.00(+0.00%)
Apr 24, 2006
5.645
5.713
5.569
5.645
1,001
+0.04(+0.67%)
Apr 21, 2006
5.598
5.651
5.598
5.607
9,205
-0.01(-0.25%)
Apr 20, 2006
5.607
5.621
5.456
5.621
15,432
-0.16(-2.79%)
Apr 19, 2006
5.880
5.903
5.739
5.782
4,353
+0.14(+2.44%)
Apr 18, 2006
5.649
5.833
5.640
5.645
37,645
-0.24(-4.00%)
Apr 17, 2006
5.645
5.880
5.607
5.880
16,507
+0.24(+4.17%)
Apr 13, 2006
5.638
5.692
5.574
5.645
22,638
+0.01(+0.12%)
Apr 12, 2006
5.640
5.640
5.598
5.638
1,498
-0.01(-0.12%)
Apr 11, 2006
5.805
5.805
5.645
5.645
10,942
-0.08(-1.32%)
Apr 10, 2006
5.725
5.762
5.720
5.720
3,932
-0.03(-0.49%)
Apr 07, 2006
5.607
5.807
5.607
5.748
2,697
+0.10(+1.83%)
Apr 06, 2006
5.598
5.645
5.598
5.645
21,550
-0.02(-0.41%)
Apr 05, 2006
5.866
5.968
5.640
5.668
15,251
-0.20(-3.37%)
Apr 04, 2006
5.656
5.918
5.640
5.866
18,006
+0.22(+3.92%)
Apr 03, 2006
5.645
5.993
5.645
5.645
23,729
+0.00(+0.00%)
Mar 31, 2006
5.386
5.880
5.259
5.645
24,507
+0.24(+4.44%)
Mar 30, 2006
4.986
5.409
4.986
5.405
46,366
+0.37(+7.38%)
Mar 29, 2006
5.024
5.165
4.892
5.033
8,118
-0.02(-0.47%)
Mar 28, 2006
4.934
5.263
4.878
5.057
14,715
+0.01(+0.15%)
Mar 27, 2006
5.401
5.401
5.010
5.049
15,563
-0.17(-3.30%)
Mar 24, 2006
5.278
5.315
5.104
5.221
41,706
+0.11(+2.21%)
Mar 23, 2006
5.250
5.278
5.080
5.108
25,936
-0.09(-1.81%)
Mar 22, 2006
5.174
5.202
5.118
5.202
8,291
+0.08(+1.47%)
Mar 21, 2006
5.174
5.292
5.104
5.127
43,883
-0.04(-0.73%)
Mar 20, 2006
5.097
5.315
5.097
5.165
20,814
-0.04(-0.76%)
Mar 17, 2006
5.108
5.204
5.081
5.204
14,690
+0.22(+4.38%)
Mar 16, 2006
4.892
5.268
4.892
4.986
26,886
+0.13(+2.71%)
Mar 15, 2006
4.821
5.456
4.821
4.854
103,300
+0.03(+0.68%)
Mar 14, 2006
5.038
5.038
4.821
4.821
45,330
-0.12(-2.38%)
Mar 13, 2006
4.868
5.022
4.821
4.939
19,282
-0.08(-1.50%)
Mar 10, 2006
5.104
5.221
5.010
5.014
37,951
+0.03(+0.57%)
Mar 09, 2006
4.963
4.986
4.963
4.986
3,826
+0.10(+2.02%)
Mar 08, 2006
4.798
5.010
4.798
4.887
22,981
-0.15(-2.90%)
Mar 07, 2006
4.949
5.104
4.943
5.033
36,470
-0.06(-1.20%)
Mar 06, 2006
4.798
5.160
4.798
5.094
17,989
+0.03(+0.56%)
Mar 03, 2006
5.033
5.174
4.939
5.066
19,981
+0.13(+2.57%)
Mar 02, 2006
4.732
4.939
4.718
4.939
86,913
+0.26(+5.53%)
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
.