AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	37.70	37.90	36.84	37.63	37.63	0.27%	164,220
Feb 19, 2026	37.47	38.23	37.36	37.53	37.53	0.16%	109,936
Feb 18, 2026	38.22	38.28	37.17	37.47	37.47	-1.86%	216,613
Feb 17, 2026	38.18	38.54	37.91	38.18	38.18	0.50%	135,981
Feb 13, 2026	38.51	38.68	37.44	37.99	37.99	-0.81%	98,027
Feb 12, 2026	38.65	38.84	38.20	38.30	38.30	-0.31%	140,242
Feb 11, 2026	38.50	38.69	37.96	38.42	38.42	-0.16%	134,149
Feb 10, 2026	37.71	38.61	37.58	38.48	38.48	1.96%	171,988
Feb 9, 2026	39.00	39.25	37.58	37.74	37.74	-3.70%	239,980
Feb 6, 2026	39.84	40.27	39.00	39.19	39.19	-1.36%	166,079
Feb 5, 2026	39.04	39.99	38.82	39.73	39.73	1.61%	158,430
Feb 4, 2026	38.67	39.50	38.48	39.10	39.10	1.43%	199,121
Feb 3, 2026	38.34	39.08	38.18	38.55	38.55	0.05%	143,177
Feb 2, 2026	37.76	38.82	37.72	38.53	38.53	2.45%	177,768
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