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
UNCHANGED
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, 2007
8.650
8.730
8.594
8.697
361,165
+0.00(+0.00%)
May 30, 2007
8.820
8.843
8.340
8.697
399,323
-0.18(-2.01%)
May 29, 2007
8.961
8.961
8.867
8.876
95,559
-0.08(-0.94%)
May 25, 2007
9.149
9.149
8.953
8.961
209,708
-0.20(-2.16%)
May 24, 2007
9.238
9.238
9.116
9.158
233,119
-0.08(-0.82%)
May 23, 2007
9.008
9.271
8.937
9.234
303,395
+0.26(+2.94%)
May 22, 2007
8.815
9.041
8.726
8.970
173,855
+0.08(+0.90%)
May 21, 2007
8.928
8.928
8.801
8.890
151,486
-0.04(-0.42%)
May 18, 2007
8.919
8.970
8.744
8.928
296,154
+0.01(+0.11%)
May 17, 2007
9.031
9.163
8.848
8.919
218,739
-0.09(-0.99%)
May 16, 2007
9.055
9.107
8.980
9.008
139,827
+0.00(+0.00%)
May 15, 2007
9.031
9.216
9.008
9.008
185,762
-0.01(-0.10%)
May 14, 2007
9.013
9.262
8.975
9.017
187,125
+0.00(+0.05%)
May 11, 2007
8.815
9.060
8.702
9.013
142,514
+0.17(+1.91%)
May 10, 2007
9.111
9.111
8.806
8.843
318,736
-0.26(-2.89%)
May 09, 2007
8.547
9.271
8.472
9.107
706,333
+0.64(+7.56%)
May 08, 2007
9.337
9.337
8.138
8.467
1,771,497
-0.94(-10.00%)
May 07, 2007
9.450
9.558
9.347
9.408
348,830
+0.00(+0.05%)
May 04, 2007
9.408
9.417
9.337
9.403
162,315
+0.00(+0.00%)
May 03, 2007
9.427
9.478
9.375
9.403
433,261
+0.04(+0.45%)
May 02, 2007
9.422
9.563
9.361
9.361
664,229
+0.01(+0.10%)
May 01, 2007
9.455
9.521
9.267
9.351
212,748
-0.12(-1.24%)
Apr 30, 2007
9.309
9.619
9.309
9.469
467,265
+0.16(+1.77%)
Apr 27, 2007
9.323
9.337
9.168
9.304
270,622
-0.02(-0.20%)
Apr 26, 2007
8.984
9.408
8.984
9.323
515,162
+0.34(+3.82%)
Apr 25, 2007
8.989
9.055
8.951
8.980
749,359
+0.02(+0.21%)
Apr 24, 2007
8.989
9.046
8.909
8.961
739,185
-0.08(-0.88%)
Apr 23, 2007
8.984
9.097
8.961
9.041
481,379
+0.08(+0.89%)
Apr 20, 2007
9.041
9.069
8.900
8.961
904,921
+0.00(+0.00%)
Apr 19, 2007
8.843
9.022
8.782
8.961
704,570
+0.12(+1.33%)
Apr 18, 2007
8.641
8.937
8.406
8.843
1,309,272
+0.18(+2.12%)
Apr 17, 2007
8.697
8.773
8.542
8.660
260,367
-0.06(-0.70%)
Apr 16, 2007
8.443
8.881
8.443
8.721
552,242
+0.23(+2.71%)
Apr 13, 2007
8.547
8.566
8.382
8.490
453,158
-0.08(-0.93%)
Apr 12, 2007
8.552
8.608
8.500
8.570
365,155
+0.03(+0.33%)
Apr 11, 2007
8.439
8.566
8.439
8.542
429,853
+0.11(+1.28%)
Apr 10, 2007
8.467
8.500
8.396
8.434
463,424
-0.00(-0.06%)
Apr 09, 2007
8.472
8.585
8.396
8.439
248,965
-0.00(-0.06%)
Apr 05, 2007
8.429
8.599
8.368
8.443
680,690
-0.01(-0.17%)
Apr 04, 2007
8.636
8.660
8.378
8.458
772,036
-0.15(-1.75%)
Apr 03, 2007
8.570
8.730
8.533
8.608
497,921
+0.00(+0.00%)
Apr 02, 2007
8.942
8.942
8.453
8.608
756,513
-0.26(-2.92%)
Mar 30, 2007
9.078
9.121
8.792
8.867
437,785
-0.19(-2.08%)
Mar 29, 2007
9.031
9.074
8.989
9.055
1,396,337
+0.07(+0.79%)
Mar 28, 2007
8.820
9.069
8.792
8.984
497,849
+0.10(+1.17%)
Mar 27, 2007
8.890
8.928
8.810
8.881
468,016
-0.02(-0.21%)
Mar 26, 2007
8.820
8.923
8.782
8.900
452,394
+0.10(+1.12%)
Mar 23, 2007
8.843
8.853
8.773
8.801
386,110
+0.00(+0.05%)
Mar 22, 2007
8.726
8.810
8.650
8.796
471,644
+0.11(+1.30%)
Mar 21, 2007
8.608
8.909
8.594
8.683
713,119
+0.09(+1.04%)
Mar 20, 2007
8.528
8.627
8.509
8.594
187,269
+0.08(+1.00%)
Mar 19, 2007
8.617
8.617
8.500
8.509
218,805
-0.02(-0.28%)
Mar 16, 2007
8.547
8.570
8.505
8.533
147,079
+0.02(+0.22%)
Mar 15, 2007
8.241
8.605
8.241
8.514
453,710
+0.29(+3.49%)
Mar 14, 2007
8.307
8.312
8.029
8.227
379,176
-0.13(-1.58%)
Mar 13, 2007
8.580
8.561
8.326
8.359
229,239
-0.22(-2.58%)
Mar 12, 2007
8.617
8.646
8.514
8.580
809,229
+0.07(+0.77%)
Mar 09, 2007
8.632
8.650
8.420
8.514
282,921
-0.07(-0.82%)
Mar 08, 2007
8.321
8.585
8.316
8.585
566,073
+0.29(+3.46%)
Mar 07, 2007
7.945
8.387
7.879
8.298
1,060,780
+0.30(+3.76%)
Mar 06, 2007
7.879
8.091
7.700
7.997
1,683,533
-0.30(-3.57%)
Mar 05, 2007
8.354
8.410
8.119
8.293
558,624
-0.01(-0.11%)
Mar 02, 2007
8.166
8.425
8.109
8.302
499,741
+0.04(+0.51%)
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
.