Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amerisafe Inc (NQ: AMSF )

46.91 -0.58 (-1.21%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 9, 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 (%)
Apr 30, 2004 1.364 1.397 1.341 1.341 37,841 -0.02(-1.72%)
Apr 29, 2004 1.397 1.435 1.364 1.364 20,196 -0.06(-3.97%)
Apr 28, 2004 1.505 1.505 1.388 1.421 111,610 -0.08(-5.63%)
Apr 27, 2004 1.411 1.505 1.411 1.505 52,297 +0.14(+10.34%)
Apr 26, 2004 1.388 1.402 1.364 1.364 45,707 -0.05(-3.33%)
Apr 23, 2004 1.388 1.435 1.388 1.411 71,855 +0.05(+3.45%)
Apr 22, 2004 1.322 1.421 1.322 1.364 14,881 -0.06(-3.97%)
Apr 21, 2004 1.411 1.421 1.317 1.421 33,164 -0.01(-0.98%)
Apr 20, 2004 1.388 1.435 1.388 1.435 12,542 +0.02(+1.67%)
Apr 19, 2004 1.388 1.482 1.388 1.411 16,794 +0.05(+3.45%)
Apr 16, 2004 1.411 1.411 1.364 1.364 28,062 -0.07(-4.92%)
Apr 15, 2004 1.364 1.435 1.364 1.435 27,211 +0.03(+2.01%)
Apr 14, 2004 1.388 1.411 1.341 1.406 91,201 +0.02(+1.36%)
Apr 13, 2004 1.435 1.472 1.317 1.388 144,562 -0.08(-5.45%)
Apr 12, 2004 1.670 1.670 1.435 1.468 128,192 -0.25(-14.52%)
Apr 08, 2004 1.576 1.717 1.505 1.717 96,729 +0.08(+4.58%)
Apr 07, 2004 1.656 1.656 1.482 1.642 98,855 -0.05(-3.06%)
Apr 06, 2004 1.693 1.693 1.693 1.693 5,952 +0.05(+2.86%)
Apr 05, 2004 1.750 1.764 1.632 1.646 52,084 -0.12(-6.67%)
Apr 02, 2004 1.900 1.900 1.764 1.764 125,429 -0.14(-7.18%)
Apr 01, 2004 1.882 1.962 1.882 1.900 237,677 -0.01(-0.74%)
Mar 31, 2004 1.877 2.070 1.877 1.914 249,157 +0.03(+1.75%)
Mar 30, 2004 1.717 1.905 1.717 1.882 322,926 +0.14(+8.11%)
Mar 29, 2004 1.623 1.835 1.623 1.740 483,007 +0.14(+8.82%)
Mar 26, 2004 1.411 1.646 1.411 1.599 311,871 +0.20(+14.09%)
Mar 25, 2004 1.411 1.482 1.388 1.402 69,517 +0.01(+1.02%)
Mar 24, 2004 1.458 1.463 1.388 1.388 48,045 -0.12(-7.81%)
Mar 23, 2004 1.529 1.529 1.505 1.505 6,377 -0.02(-1.54%)
Mar 22, 2004 1.421 1.529 1.364 1.529 55,273 +0.08(+5.52%)
Mar 19, 2004 1.468 1.468 1.364 1.449 15,944 -0.01(-0.65%)
Mar 18, 2004 1.294 1.482 1.294 1.458 19,558 +0.00(+0.00%)
Mar 17, 2004 1.378 1.458 1.364 1.458 38,691 +0.09(+6.90%)
Mar 16, 2004 1.359 1.378 1.294 1.364 54,848 -0.01(-1.02%)
Mar 15, 2004 1.411 1.411 1.364 1.378 50,596 -0.03(-2.33%)
Mar 12, 2004 1.435 1.510 1.411 1.411 48,896 +0.00(+0.00%)
Mar 11, 2004 1.463 1.496 1.411 1.411 43,581 -0.07(-4.46%)
Mar 10, 2004 1.449 1.482 1.439 1.477 33,164 +0.03(+1.95%)
Mar 09, 2004 1.364 1.449 1.364 1.449 35,290 +0.04(+2.67%)
Mar 08, 2004 1.270 1.435 1.270 1.411 38,266 +0.12(+9.49%)
Mar 05, 2004 1.336 1.388 1.265 1.289 197,922 -0.04(-3.18%)
Mar 04, 2004 1.458 1.458 1.312 1.331 151,790 -0.13(-8.71%)
Mar 03, 2004 1.435 1.482 1.364 1.458 74,832 +0.04(+2.65%)
Mar 02, 2004 1.482 1.510 1.322 1.421 145,200 -0.04(-2.89%)
Mar 01, 2004 1.425 1.529 1.425 1.463 185,592 +0.03(+1.97%)
Feb 27, 2004 1.712 1.764 1.435 1.435 149,664 -0.37(-20.57%)
Feb 26, 2004 1.693 1.811 1.693 1.806 18,708 +0.02(+1.05%)
Feb 25, 2004 1.835 1.835 1.787 1.787 7,015 +0.09(+5.56%)
Feb 24, 2004 1.712 1.976 1.675 1.693 95,878 -0.02(-1.37%)
Feb 23, 2004 2.070 2.093 1.646 1.717 319,737 -0.35(-17.05%)
Feb 20, 2004 2.446 2.446 1.976 2.070 135,420 -0.35(-14.56%)
Feb 19, 2004 2.375 2.517 2.305 2.422 213,229 +0.05(+1.98%)
Feb 18, 2004 2.328 2.540 2.258 2.375 274,455 +0.21(+9.78%)
Feb 17, 2004 1.811 2.206 1.787 2.164 204,300 +0.35(+19.48%)
Feb 13, 2004 1.693 1.811 1.693 1.811 44,856 +0.06(+3.22%)
Feb 12, 2004 1.787 1.835 1.693 1.755 181,127 -0.08(-4.36%)
Feb 11, 2004 1.628 1.835 1.628 1.835 197,072 +0.21(+13.04%)
Feb 10, 2004 1.491 1.740 1.491 1.623 198,985 +0.15(+9.87%)
Feb 09, 2004 1.449 1.505 1.449 1.477 80,572 +0.02(+1.29%)
Feb 06, 2004 1.477 1.477 1.449 1.458 42,093 -0.02(-1.59%)
Feb 05, 2004 1.388 1.482 1.388 1.482 412,215 +0.02(+1.61%)
Feb 04, 2004 1.364 1.468 1.364 1.458 48,470 +0.02(+1.64%)
Feb 03, 2004 1.482 1.482 1.411 1.435 104,382 -0.05(-3.17%)
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.