AMERISAFE, Inc. (FRA:A3I)
Germany · Delayed Price · Currency is EUR 38.56
-0.24 (-0.62%)
At close: Sep 9, 2025
AMERISAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | - | -0.62% | - |
| Sep 8, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | -3.34% | - |
| Sep 5, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | - | 2.55% | 45 |
| Sep 4, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | - | 0.67% | 45 |
| Sep 3, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | - | -0.46% | 45 |
| Sep 2, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | - | 0.26% | - |
| Sep 1, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | - | -1.62% | 45 |
| Aug 29, 2025 | 38.94 | 39.60 | 38.94 | 39.60 | - | 0.25% | 45 |
| Aug 28, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | - | 0.71% | 34 |
| Aug 27, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | - | - | 34 |
| Aug 26, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | - | -1.01% | - |
| Aug 25, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | - | 0.35% | - |
| Aug 22, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | - | 0.97% | 34 |
| Aug 21, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | - | 0.57% | 34 |
| Aug 20, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | - | 1.46% | 34 |
| Aug 19, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | - | 0.37% | 34 |
| Aug 18, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | - | -2.40% | 34 |
| Aug 15, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | - | 0.41% | 34 |
| Aug 14, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | - | 1.14% | 34 |
| Aug 13, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | - | 0.52% | 34 |
| Aug 12, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | - | 0.74% | 34 |
| Aug 11, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | - | 0.21% | 34 |
| Aug 8, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | - | -0.42% | 34 |
| Aug 7, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | - | -1.80% | 34 |
| Aug 6, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | - | 1.20% | - |
| Aug 5, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | - | 2.35% | 34 |
| Aug 4, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | - | -3.15% | 34 |
| Aug 1, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | - | -1.12% | 34 |
| Jul 31, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | - | -0.86% | - |
| Jul 30, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | - | -0.85% | 34 |
| Jul 29, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | - | 1.53% | 34 |
| Jul 28, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | - | 6.52% | 34 |
| Jul 25, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | - | -0.22% | 34 |
| Jul 24, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | -1.18% | - |
| Jul 23, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | - | -0.05% | 34 |
| Jul 22, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | - | -3.06% | - |
| Jul 21, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | - | -1.18% | 34 |
| Jul 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1.51% | 34 |
| Jul 17, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | - | 1.43% | 34 |
| Jul 16, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | - | -0.37% | 34 |
| Jul 15, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | - | 1.98% | 34 |
| Jul 14, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | - | 2.14% | 34 |
| Jul 11, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | - | -0.16% | 34 |
| Jul 10, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | - | -0.60% | 34 |
| Jul 9, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | - | 0.16% | - |
| Jul 8, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | - | -0.33% | 34 |
| Jul 7, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | - | 0.05% | 34 |
| Jul 4, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | - | 1.66% | 34 |
| Jul 3, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | - | -1.58% | - |
| Jul 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | 0.16% | - |