AMERISAFE, Inc. (AMSF)
NASDAQ: AMSF · Real-Time Price · USD
41.91
-0.23 (-0.55%)
At close: Oct 23, 2025, 4:00 PM EDT
41.91
0.00 (0.00%)
After-hours: Oct 23, 2025, 4:11 PM EDT
AMERISAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 42.12 | 42.12 | 41.56 | 41.91 | 41.91 | -0.55% | 120,104 |
| Oct 22, 2025 | 41.89 | 42.21 | 41.55 | 42.14 | 42.14 | 0.91% | 92,441 |
| Oct 21, 2025 | 41.78 | 42.03 | 41.04 | 41.76 | 41.76 | -0.05% | 114,100 |
| Oct 20, 2025 | 41.01 | 41.83 | 40.82 | 41.78 | 41.78 | 1.90% | 117,998 |
| Oct 17, 2025 | 40.62 | 41.09 | 40.54 | 41.00 | 41.00 | 1.28% | 126,114 |
| Oct 16, 2025 | 41.02 | 41.14 | 40.03 | 40.48 | 40.48 | -1.96% | 150,713 |
| Oct 15, 2025 | 42.15 | 42.15 | 41.00 | 41.29 | 41.29 | -2.04% | 93,621 |
| Oct 14, 2025 | 41.28 | 42.22 | 41.25 | 42.15 | 42.15 | 2.06% | 130,118 |
| Oct 13, 2025 | 41.01 | 41.33 | 40.17 | 41.30 | 41.30 | 0.98% | 222,705 |
| Oct 10, 2025 | 40.99 | 41.45 | 40.70 | 40.90 | 40.90 | -0.12% | 123,645 |
| Oct 9, 2025 | 41.87 | 42.06 | 40.80 | 40.95 | 40.95 | -2.34% | 130,926 |
| Oct 8, 2025 | 42.13 | 42.36 | 41.72 | 41.93 | 41.93 | -0.43% | 113,677 |
| Oct 7, 2025 | 42.17 | 42.64 | 42.09 | 42.11 | 42.11 | -0.07% | 114,358 |
| Oct 6, 2025 | 43.16 | 43.45 | 42.00 | 42.14 | 42.14 | -2.30% | 166,196 |
| Oct 3, 2025 | 43.09 | 43.73 | 42.98 | 43.13 | 43.13 | 0.30% | 137,905 |
| Oct 2, 2025 | 43.13 | 43.72 | 42.89 | 43.00 | 43.00 | -0.67% | 183,348 |
| Oct 1, 2025 | 43.78 | 43.93 | 43.25 | 43.29 | 43.29 | -1.25% | 96,674 |
| Sep 30, 2025 | 43.52 | 43.99 | 43.34 | 43.84 | 43.84 | 0.94% | 124,279 |
| Sep 29, 2025 | 43.74 | 44.66 | 43.23 | 43.43 | 43.43 | -0.78% | 143,821 |
| Sep 26, 2025 | 43.18 | 43.82 | 43.09 | 43.77 | 43.77 | 1.55% | 120,904 |
| Sep 25, 2025 | 43.60 | 43.91 | 42.93 | 43.10 | 43.10 | -1.17% | 119,736 |
| Sep 24, 2025 | 43.73 | 44.03 | 43.48 | 43.61 | 43.61 | -0.27% | 106,903 |
| Sep 23, 2025 | 44.03 | 44.51 | 43.64 | 43.73 | 43.73 | -0.46% | 158,863 |
| Sep 22, 2025 | 43.83 | 44.26 | 43.66 | 43.93 | 43.93 | 0.09% | 118,399 |
| Sep 19, 2025 | 44.62 | 44.75 | 43.81 | 43.89 | 43.89 | -1.83% | 637,027 |
| Sep 18, 2025 | 44.07 | 45.00 | 43.70 | 44.71 | 44.71 | 1.45% | 103,412 |
| Sep 17, 2025 | 43.62 | 44.42 | 43.50 | 44.07 | 44.07 | 1.57% | 129,833 |
| Sep 16, 2025 | 42.88 | 43.52 | 42.63 | 43.39 | 43.39 | 0.77% | 151,470 |
| Sep 15, 2025 | 44.27 | 44.63 | 42.86 | 43.06 | 43.06 | -2.73% | 154,865 |
| Sep 12, 2025 | 44.79 | 45.04 | 44.20 | 44.27 | 44.27 | -2.47% | 102,041 |
| Sep 11, 2025 | 45.10 | 45.47 | 44.95 | 45.39 | 44.99 | 0.60% | 139,287 |
| Sep 10, 2025 | 45.71 | 45.71 | 44.65 | 45.12 | 44.73 | -0.75% | 89,380 |
| Sep 9, 2025 | 45.87 | 46.53 | 45.28 | 45.46 | 45.06 | -0.74% | 48,311 |
| Sep 8, 2025 | 46.04 | 46.04 | 44.99 | 45.80 | 45.40 | -0.15% | 64,468 |
| Sep 5, 2025 | 47.16 | 47.86 | 45.80 | 45.87 | 45.47 | -2.92% | 95,732 |
| Sep 4, 2025 | 46.69 | 47.28 | 46.29 | 47.25 | 46.84 | 2.49% | 98,504 |
| Sep 3, 2025 | 45.55 | 46.22 | 45.54 | 46.10 | 45.70 | 0.61% | 70,900 |
| Sep 2, 2025 | 45.96 | 46.28 | 45.60 | 45.82 | 45.42 | -0.78% | 54,182 |
| Aug 29, 2025 | 46.09 | 46.38 | 45.94 | 46.18 | 45.78 | 0.52% | 53,442 |
| Aug 28, 2025 | 46.59 | 46.59 | 45.59 | 45.94 | 45.54 | -0.91% | 43,724 |
| Aug 27, 2025 | 46.63 | 46.64 | 45.84 | 46.36 | 45.96 | 0.80% | 72,436 |
| Aug 26, 2025 | 46.12 | 46.17 | 45.65 | 45.99 | 45.59 | -0.20% | 71,100 |
| Aug 25, 2025 | 46.69 | 46.73 | 46.05 | 46.08 | 45.68 | -1.73% | 84,018 |
| Aug 22, 2025 | 46.52 | 47.11 | 46.49 | 46.89 | 46.48 | 1.45% | 95,020 |
| Aug 21, 2025 | 45.77 | 46.37 | 45.77 | 46.22 | 45.82 | 0.54% | 63,414 |
| Aug 20, 2025 | 45.75 | 46.33 | 45.75 | 45.97 | 45.57 | 0.48% | 63,190 |
| Aug 19, 2025 | 45.26 | 45.97 | 45.22 | 45.75 | 45.35 | 1.31% | 56,493 |
| Aug 18, 2025 | 45.31 | 45.63 | 45.15 | 45.16 | 44.77 | 0.04% | 54,456 |
| Aug 15, 2025 | 45.81 | 45.82 | 45.12 | 45.14 | 44.75 | -1.29% | 83,070 |
| Aug 14, 2025 | 45.99 | 45.99 | 44.36 | 45.73 | 45.33 | -0.80% | 62,804 |