AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	32.16	32.32	31.84	32.10	32.10	-0.68%	-
Jan 8, 2026	31.54	32.32	31.54	32.32	32.32	1.70%	-
Jan 7, 2026	31.98	31.98	31.40	31.78	31.78	-1.24%	-
Jan 6, 2026	32.42	32.42	31.92	32.18	32.18	-1.29%	-
Jan 5, 2026	31.92	32.64	31.92	32.60	32.60	2.13%	-
Jan 2, 2026	32.40	32.40	31.88	31.92	31.92	-1.05%	-
Dec 30, 2025	32.26	32.26	32.26	32.26	32.26	-0.68%	-
Dec 29, 2025	32.42	32.74	31.78	32.48	32.48	-0.31%	-
Dec 23, 2025	32.88	32.88	32.46	32.58	32.58	-1.75%	-
Dec 22, 2025	33.06	33.22	32.96	33.16	33.16	0.06%	-
Dec 19, 2025	33.36	33.38	33.12	33.14	33.14	-1.31%	-
Dec 18, 2025	33.24	33.66	33.18	33.58	33.58	0.36%	-
Dec 17, 2025	33.18	33.46	33.10	33.46	33.46	0.66%	-
Dec 16, 2025	32.94	33.36	32.72	33.24	33.24	-0.12%	40
Dec 15, 2025	33.18	33.28	33.14	33.28	33.28	-0.18%	-
Dec 12, 2025	33.22	33.38	32.94	33.34	33.34	-	-
Dec 11, 2025	31.84	33.34	31.60	33.34	33.34	3.80%	-
Dec 10, 2025	31.70	32.42	31.70	32.12	32.12	0.82%	-
Dec 9, 2025	31.12	31.96	31.12	31.86	31.86	2.44%	-
Dec 8, 2025	31.58	31.58	31.10	31.10	31.10	-2.02%	19
Dec 5, 2025	32.78	32.78	31.74	31.74	31.74	-5.14%	-
Dec 4, 2025	33.40	33.72	33.40	33.46	32.28	0.06%	-
Dec 3, 2025	34.16	34.30	33.44	33.44	32.26	-2.73%	-
Dec 2, 2025	34.42	34.60	34.34	34.38	33.16	-0.46%	-
Dec 1, 2025	34.80	34.94	34.54	34.54	33.32	-1.14%	-
Nov 28, 2025	35.04	35.04	34.90	34.94	33.70	-	-
Nov 27, 2025	34.96	34.96	34.94	34.94	33.70	-0.34%	-
Nov 26, 2025	35.08	35.36	34.32	35.06	33.82	-0.23%	-
Nov 25, 2025	34.80	35.50	34.80	35.14	33.90	1.09%	-
Nov 24, 2025	35.02	35.02	34.60	34.76	33.53	-0.97%	-
Nov 21, 2025	34.94	35.62	34.72	35.10	33.86	0.06%	-
Nov 20, 2025	34.92	35.08	34.56	35.08	33.84	0.63%	-
Nov 19, 2025	35.20	35.20	34.74	34.86	33.63	-1.64%	-
Nov 18, 2025	35.14	35.78	34.82	35.44	34.19	-0.34%	-
Nov 17, 2025	35.50	35.80	35.24	35.56	34.30	0.06%	-
Nov 14, 2025	35.20	35.54	34.62	35.54	34.28	0.62%	-
Nov 13, 2025	35.32	35.46	34.98	35.32	34.07	-0.51%	-
Nov 12, 2025	35.18	35.50	34.86	35.50	34.25	0.34%	-
Nov 11, 2025	35.10	35.38	34.26	35.38	34.13	0.11%	-
Nov 10, 2025	34.76	35.34	34.40	35.34	34.09	1.44%	100
Nov 7, 2025	34.46	35.00	34.18	34.84	33.61	0.87%	-
Nov 6, 2025	34.50	35.00	34.50	34.54	33.32	-0.58%	-
Nov 5, 2025	34.66	35.06	34.66	34.74	33.51	-0.57%	-
Nov 4, 2025	34.04	34.94	33.62	34.94	33.70	1.81%	-
Nov 3, 2025	34.40	34.40	33.90	34.32	33.11	-0.75%	-
Oct 31, 2025	34.36	34.58	34.12	34.58	33.36	0.70%	190
Oct 30, 2025	33.90	34.50	33.62	34.34	33.13	1.00%	-
Oct 29, 2025	34.72	34.72	34.00	34.00	32.80	-1.85%	-
Oct 28, 2025	35.08	35.08	34.64	34.64	33.42	-1.42%	-
Oct 27, 2025	35.78	35.78	35.14	35.14	33.90	-1.13%	-