AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.52	44.13	43.19	43.87	43.87	0.87%	207,679
Jun 26, 2025	43.20	43.58	42.84	43.49	43.49	1.21%	158,033
Jun 25, 2025	44.14	44.14	42.93	42.97	42.97	-3.00%	199,708
Jun 24, 2025	44.38	44.54	43.87	44.30	44.30	0.20%	146,978
Jun 23, 2025	43.52	44.31	43.06	44.21	44.21	1.63%	145,460
Jun 20, 2025	44.11	44.24	43.40	43.50	43.50	-0.78%	276,453
Jun 18, 2025	43.77	44.17	43.56	43.84	43.84	0.21%	162,990
Jun 17, 2025	44.24	44.79	43.73	43.75	43.75	-1.55%	130,758
Jun 16, 2025	44.55	44.94	44.36	44.44	44.44	-0.02%	151,440
Jun 13, 2025	44.74	44.93	44.37	44.45	44.45	-1.77%	110,060
Jun 12, 2025	45.03	45.54	44.83	45.25	44.86	0.18%	163,863
Jun 11, 2025	45.46	45.69	44.98	45.17	44.78	-0.40%	186,425
Jun 10, 2025	45.55	45.70	45.04	45.35	44.96	-0.66%	116,764
Jun 9, 2025	45.89	45.98	44.64	45.65	45.25	-0.41%	182,900
Jun 6, 2025	45.98	46.05	45.51	45.84	45.44	0.66%	185,103
Jun 5, 2025	45.84	46.27	45.27	45.54	45.14	-0.81%	167,886
Jun 4, 2025	47.15	47.28	45.71	45.91	45.51	-2.61%	133,543
Jun 3, 2025	47.40	47.76	46.72	47.14	46.73	-1.03%	91,630
Jun 2, 2025	47.47	47.80	47.09	47.63	47.22	0.34%	81,689
May 30, 2025	47.13	47.64	47.01	47.47	47.06	0.66%	83,396
May 29, 2025	46.43	47.22	46.25	47.16	46.75	1.53%	75,818
May 28, 2025	46.78	47.04	45.80	46.45	46.05	-1.13%	88,504
May 27, 2025	46.52	46.98	46.03	46.98	46.57	1.27%	76,263
May 23, 2025	46.09	46.58	45.80	46.39	45.99	0.04%	61,171
May 22, 2025	46.77	47.00	46.17	46.37	45.97	-0.90%	81,332
May 21, 2025	47.28	47.37	46.53	46.79	46.38	-1.85%	58,904
May 20, 2025	47.94	48.54	47.57	47.67	47.26	-1.14%	50,174
May 19, 2025	47.66	48.28	47.39	48.22	47.80	0.56%	59,952
May 16, 2025	47.52	48.02	47.08	47.95	47.53	0.90%	99,604
May 15, 2025	46.16	47.54	46.16	47.52	47.11	3.24%	70,815
May 14, 2025	46.59	47.18	45.91	46.03	45.63	-1.52%	68,569
May 13, 2025	47.39	47.77	46.65	46.74	46.33	-1.37%	97,445
May 12, 2025	47.86	47.86	46.53	47.39	46.98	0.42%	76,050
May 9, 2025	47.27	47.43	47.00	47.19	46.78	-0.46%	57,279
May 8, 2025	46.46	47.90	46.34	47.41	47.00	2.15%	113,217
May 7, 2025	47.35	47.63	46.36	46.41	46.01	-1.46%	79,632
May 6, 2025	46.48	47.76	46.48	47.10	46.69	1.23%	119,813
May 5, 2025	46.73	48.07	45.98	46.53	46.13	-0.24%	122,930
May 2, 2025	47.25	47.80	45.72	46.64	46.23	1.77%	94,069
May 1, 2025	47.79	47.85	45.45	45.83	45.43	-1.42%	102,685
Apr 30, 2025	49.76	49.76	46.27	46.49	46.09	-6.72%	212,950
Apr 29, 2025	48.85	49.94	48.56	49.84	49.41	1.67%	114,354
Apr 28, 2025	48.99	49.60	48.52	49.02	48.59	0.27%	78,184
Apr 25, 2025	49.38	49.80	48.08	48.89	48.47	-1.49%	71,846
Apr 24, 2025	49.31	50.07	48.84	49.63	49.20	0.77%	109,587
Apr 23, 2025	49.83	49.83	48.85	49.25	48.82	-0.28%	105,272
Apr 22, 2025	49.27	49.82	47.87	49.39	48.96	1.11%	194,673
Apr 21, 2025	49.35	49.41	48.39	48.85	48.43	-1.37%	120,056
Apr 17, 2025	49.58	49.80	49.30	49.53	49.10	-0.16%	88,686
Apr 16, 2025	49.26	50.01	48.90	49.61	49.18	1.06%	99,414