AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	36.95	37.66	36.62	37.61	37.61	1.79%	199,425
Jan 29, 2026	36.58	37.29	36.43	36.95	36.95	1.59%	243,934
Jan 28, 2026	36.71	36.90	36.23	36.37	36.37	-0.98%	109,436
Jan 27, 2026	37.17	37.26	36.61	36.73	36.73	-1.48%	74,292
Jan 26, 2026	37.04	37.60	36.80	37.28	37.28	0.38%	93,698
Jan 23, 2026	37.99	38.65	36.93	37.14	37.14	-2.57%	108,336
Jan 22, 2026	37.84	38.37	37.70	38.12	38.12	0.47%	153,435
Jan 21, 2026	37.52	38.14	37.28	37.94	37.94	1.12%	114,438
Jan 20, 2026	37.98	38.36	37.15	37.52	37.52	-1.57%	204,194
Jan 16, 2026	38.30	38.78	38.09	38.12	38.12	-0.81%	144,451
Jan 15, 2026	38.06	38.60	37.90	38.43	38.43	0.89%	140,380
Jan 14, 2026	37.74	38.14	37.52	38.09	38.09	1.47%	122,549
Jan 13, 2026	37.92	37.92	37.29	37.54	37.54	-1.00%	120,508
Jan 12, 2026	37.47	38.11	37.17	37.92	37.92	1.28%	135,772
Jan 9, 2026	37.71	37.77	37.40	37.44	37.44	-0.98%	211,888
Jan 8, 2026	37.18	38.27	37.18	37.81	37.81	1.37%	136,236
Jan 7, 2026	37.61	37.73	36.89	37.30	37.30	-1.14%	101,038
Jan 6, 2026	38.21	38.34	37.31	37.73	37.73	-1.80%	134,284
Jan 5, 2026	37.45	38.49	37.37	38.42	38.42	2.24%	181,213
Jan 2, 2026	38.38	38.70	37.41	37.58	37.58	-2.16%	100,964
Dec 31, 2025	38.42	38.43	38.21	38.41	38.41	-0.18%	97,451
Dec 30, 2025	38.34	38.76	37.89	38.48	38.48	0.29%	111,739
Dec 29, 2025	38.53	38.80	38.19	38.37	38.37	-0.42%	98,894
Dec 26, 2025	38.62	39.41	38.27	38.53	38.53	-0.23%	118,295
Dec 24, 2025	38.48	38.91	38.40	38.62	38.62	0.13%	49,958
Dec 23, 2025	39.07	39.41	38.40	38.57	38.57	-1.36%	142,335
Dec 22, 2025	38.93	39.64	38.91	39.10	39.10	0.10%	146,384
Dec 19, 2025	39.36	39.44	38.92	39.06	39.06	-1.19%	295,273
Dec 18, 2025	39.50	39.72	39.33	39.53	39.53	0.23%	168,824
Dec 17, 2025	39.11	39.56	39.00	39.44	39.44	0.69%	205,463
Dec 16, 2025	39.33	39.47	38.99	39.17	39.17	0.03%	230,900
Dec 15, 2025	39.23	39.48	38.96	39.16	39.16	-0.05%	217,763
Dec 12, 2025	39.29	39.63	38.96	39.18	39.18	-0.25%	171,359
Dec 11, 2025	37.64	39.35	37.64	39.28	39.28	4.14%	204,227
Dec 10, 2025	37.20	38.10	37.20	37.72	37.72	1.37%	347,022
Dec 9, 2025	36.61	37.48	36.61	37.21	37.21	1.81%	172,270
Dec 8, 2025	37.07	37.13	36.34	36.55	36.55	-1.59%	200,345
Dec 5, 2025	37.64	37.75	37.01	37.14	37.14	-5.09%	187,727
Dec 4, 2025	39.24	39.80	39.07	39.13	37.74	-0.25%	215,852
Dec 3, 2025	40.20	40.25	39.14	39.23	37.84	-2.07%	159,511
Dec 2, 2025	40.28	40.46	39.86	40.06	38.64	-0.74%	132,149
Dec 1, 2025	40.78	41.02	40.21	40.36	38.93	-1.08%	127,316
Nov 28, 2025	40.96	41.09	40.50	40.80	39.35	-0.27%	70,357
Nov 26, 2025	40.77	41.52	40.70	40.91	39.46	-	213,252
Nov 25, 2025	40.80	41.39	40.56	40.91	39.46	1.01%	174,329
Nov 24, 2025	40.48	41.08	40.00	40.50	39.06	-0.42%	119,358
Nov 21, 2025	40.59	41.28	40.42	40.67	39.23	0.22%	119,121
Nov 20, 2025	40.41	40.88	40.08	40.58	39.14	0.57%	112,046
Nov 19, 2025	41.15	42.10	40.15	40.35	38.92	-1.94%	99,858
Nov 18, 2025	41.37	41.75	41.07	41.15	39.69	-0.53%	106,628