AMERISAFE, Inc. (FRA:A3I)
Germany · Delayed Price · Currency is EUR 36.64
-0.44 (-1.19%)
At close: Sep 30, 2025
AMERISAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -1.19% | - |
| Sep 29, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 1.31% | - |
| Sep 26, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Sep 25, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.05% | 62 |
| Sep 24, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.27% | - |
| Sep 23, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.22% | 45 |
| Sep 22, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -1.70% | 45 |
| Sep 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.29% | 45 |
| Sep 18, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 2.48% | 45 |
| Sep 17, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | - |
| Sep 16, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -3.26% | - |
| Sep 15, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -1.47% | - |
| Sep 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.58% | - |
| Sep 11, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 37.89 | -0.42% | - |
| Sep 10, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.05 | -0.47% | - |
| Sep 9, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.23 | -0.62% | - |
| Sep 8, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.47 | -3.34% | - |
| Sep 5, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 39.79 | 2.55% | - |
| Sep 4, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 38.80 | 0.67% | - |
| Sep 3, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.55 | -0.46% | - |
| Sep 2, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 38.72 | 0.26% | - |
| Sep 1, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.62 | -1.62% | - |
| Aug 29, 2025 | 38.94 | 39.60 | 38.94 | 39.60 | 39.26 | 0.25% | 45 |
| Aug 28, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.16 | 0.71% | - |
| Aug 27, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 38.88 | - | - |
| Aug 26, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 38.88 | -1.01% | - |
| Aug 25, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.28 | 0.35% | - |
| Aug 22, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.14 | 0.97% | - |
| Aug 21, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 38.76 | 0.57% | - |
| Aug 20, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.55 | 1.46% | - |
| Aug 19, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 37.99 | 0.37% | - |
| Aug 18, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 37.85 | -2.40% | - |
| Aug 15, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 38.78 | 0.41% | - |
| Aug 14, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.62 | 1.14% | - |
| Aug 13, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.19 | 0.52% | - |
| Aug 12, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 37.99 | 0.74% | - |
| Aug 11, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 37.71 | 0.21% | - |
| Aug 8, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.63 | -0.42% | - |
| Aug 7, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 37.79 | -1.80% | - |
| Aug 6, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.49 | 1.20% | - |
| Aug 5, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.03 | 2.35% | - |
| Aug 4, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.16 | -3.15% | - |
| Aug 1, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.37 | -1.12% | - |
| Jul 31, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 38.80 | -0.86% | - |
| Jul 30, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.14 | -0.85% | - |
| Jul 29, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.48 | 1.53% | - |
| Jul 28, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 38.88 | 6.52% | - |
| Jul 25, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.50 | -0.22% | - |
| Jul 24, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.58 | -1.18% | - |
| Jul 23, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.02 | -0.05% | - |