AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	30.52	31.62	30.52	31.62	31.62	2.80%	-
Jan 29, 2026	30.06	31.00	30.06	30.76	30.76	1.45%	-
Jan 28, 2026	30.34	30.54	30.32	30.32	30.32	-0.07%	-
Jan 27, 2026	31.10	31.10	30.34	30.34	30.34	-2.88%	-
Jan 26, 2026	31.00	31.56	30.86	31.24	31.24	-0.19%	17
Jan 23, 2026	32.18	32.18	31.22	31.30	31.30	-2.92%	-
Jan 22, 2026	32.18	32.32	31.84	32.24	32.24	-0.25%	-
Jan 21, 2026	31.76	32.32	31.62	32.32	32.32	1.51%	-
Jan 20, 2026	32.00	32.24	31.62	31.84	31.84	-1.00%	-
Jan 19, 2026	32.26	32.26	32.14	32.16	32.16	-1.65%	-
Jan 16, 2026	32.86	33.20	32.12	32.70	32.70	-0.61%	-
Jan 15, 2026	32.40	33.04	32.06	32.90	32.90	1.17%	-
Jan 14, 2026	31.86	32.52	31.84	32.52	32.52	1.50%	-
Jan 13, 2026	32.20	32.28	31.88	32.04	32.04	-1.05%	-
Jan 12, 2026	31.54	32.42	31.54	32.38	32.38	0.87%	-
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%	-