AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.69	32.97	32.32	32.85	32.85	-0.21%	174,547
Mar 12, 2026	32.58	33.22	32.58	32.92	32.51	0.06%	187,735
Mar 11, 2026	32.70	33.21	32.59	32.90	32.49	-0.27%	129,529
Mar 10, 2026	33.75	33.75	32.71	32.99	32.58	-1.73%	208,273
Mar 9, 2026	34.01	34.19	32.91	33.57	33.15	-2.33%	195,775
Mar 6, 2026	34.36	34.48	33.70	34.37	33.94	-0.92%	149,555
Mar 5, 2026	35.50	35.57	34.51	34.69	34.26	-2.72%	208,021
Mar 4, 2026	34.34	35.90	33.97	35.66	35.22	4.00%	236,796
Mar 3, 2026	33.26	34.32	32.74	34.29	33.86	1.99%	198,885
Mar 2, 2026	32.50	33.84	32.43	33.62	33.20	3.35%	312,780
Feb 27, 2026	33.33	33.50	32.00	32.53	32.12	-3.27%	317,789
Feb 26, 2026	36.35	36.89	33.25	33.63	33.21	-8.84%	301,328
Feb 25, 2026	37.30	37.30	36.76	36.89	36.43	-0.97%	234,765
Feb 24, 2026	37.42	37.57	37.01	37.25	36.79	-0.24%	144,572
Feb 23, 2026	37.72	37.75	37.14	37.34	36.87	-0.77%	133,158
Feb 20, 2026	37.70	37.90	36.84	37.63	37.16	0.27%	168,272
Feb 19, 2026	37.47	38.23	37.36	37.53	37.06	0.16%	126,930
Feb 18, 2026	38.22	38.28	37.17	37.47	37.00	-1.86%	216,613
Feb 17, 2026	38.18	38.54	37.91	38.18	37.70	0.50%	135,985
Feb 13, 2026	38.51	38.68	37.44	37.99	37.52	-0.81%	110,668
Feb 12, 2026	38.65	38.84	38.20	38.30	37.82	-0.31%	148,466
Feb 11, 2026	38.50	38.69	37.96	38.42	37.94	-0.16%	134,156
Feb 10, 2026	37.71	38.61	37.58	38.48	38.00	1.96%	189,230
Feb 9, 2026	39.00	39.25	37.58	37.74	37.27	-3.70%	240,017
Feb 6, 2026	39.84	40.27	39.00	39.19	38.70	-1.36%	166,079
Feb 5, 2026	39.04	39.99	38.82	39.73	39.24	1.61%	158,461
Feb 4, 2026	38.67	39.50	38.48	39.10	38.61	1.43%	199,121
Feb 3, 2026	38.34	39.08	38.18	38.55	38.07	0.05%	176,818
Feb 2, 2026	37.76	38.82	37.72	38.53	38.05	2.45%	177,807
Jan 30, 2026	36.95	37.66	36.62	37.61	37.14	1.79%	199,434
Jan 29, 2026	36.58	37.29	36.43	36.95	36.49	1.59%	243,934
Jan 28, 2026	36.71	36.90	36.23	36.37	35.92	-0.98%	109,436
Jan 27, 2026	37.17	37.26	36.61	36.73	36.27	-1.48%	74,292
Jan 26, 2026	37.04	37.60	36.80	37.28	36.82	0.38%	93,699
Jan 23, 2026	37.99	38.65	36.93	37.14	36.68	-2.57%	108,396
Jan 22, 2026	37.84	38.37	37.70	38.12	37.65	0.47%	153,435
Jan 21, 2026	37.52	38.14	37.28	37.94	37.47	1.12%	114,438
Jan 20, 2026	37.98	38.36	37.15	37.52	37.05	-1.57%	204,270
Jan 16, 2026	38.30	38.78	38.09	38.12	37.65	-0.81%	155,094
Jan 15, 2026	38.06	38.60	37.90	38.43	37.95	0.89%	177,277
Jan 14, 2026	37.74	38.14	37.52	38.09	37.62	1.47%	205,849
Jan 13, 2026	37.92	37.92	37.29	37.54	37.07	-1.00%	120,508
Jan 12, 2026	37.47	38.11	37.17	37.92	37.45	1.28%	135,772
Jan 9, 2026	37.71	37.77	37.40	37.44	36.97	-0.98%	211,896
Jan 8, 2026	37.18	38.27	37.18	37.81	37.34	1.37%	136,245
Jan 7, 2026	37.61	37.73	36.89	37.30	36.84	-1.14%	101,038
Jan 6, 2026	38.21	38.34	37.31	37.73	37.26	-1.80%	134,284
Jan 5, 2026	37.45	38.49	37.37	38.42	37.94	2.24%	181,214
Jan 2, 2026	38.38	38.70	37.41	37.58	37.11	-2.16%	101,072
Dec 31, 2025	38.42	38.43	38.21	38.41	37.93	-0.18%	98,251