AMERISAFE, Inc. (AMSF)
NASDAQ: AMSF · Real-Time Price · USD
50.77
+0.73 (1.46%)
Mar 13, 2025, 4:00 PM EST - Market closed
AMERISAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 50.20 | 51.17 | 50.18 | 50.77 | 50.77 | 1.46% | 63,059 |
| Mar 12, 2025 | 50.29 | 50.38 | 49.23 | 50.04 | 50.04 | -0.58% | 90,610 |
| Mar 11, 2025 | 49.30 | 50.67 | 49.30 | 50.33 | 50.33 | 1.08% | 83,895 |
| Mar 10, 2025 | 49.76 | 50.80 | 49.61 | 49.79 | 49.79 | -0.24% | 89,878 |
| Mar 7, 2025 | 50.79 | 51.17 | 49.90 | 49.91 | 49.91 | -2.00% | 74,540 |
| Mar 6, 2025 | 50.58 | 51.14 | 50.26 | 50.93 | 50.54 | 0.24% | 113,318 |
| Mar 5, 2025 | 50.87 | 51.48 | 50.68 | 50.81 | 50.42 | -0.27% | 109,892 |
| Mar 4, 2025 | 52.06 | 52.89 | 50.93 | 50.95 | 50.56 | -2.32% | 103,056 |
| Mar 3, 2025 | 51.31 | 52.17 | 50.84 | 52.16 | 51.76 | 1.36% | 101,547 |
| Feb 28, 2025 | 50.98 | 51.51 | 50.45 | 51.46 | 51.06 | 1.30% | 105,784 |
| Feb 27, 2025 | 50.61 | 51.20 | 50.58 | 50.80 | 50.41 | -0.06% | 121,580 |
| Feb 26, 2025 | 51.15 | 51.22 | 50.44 | 50.83 | 50.44 | -1.30% | 48,494 |
| Feb 25, 2025 | 50.24 | 51.82 | 50.21 | 51.50 | 51.10 | 3.06% | 68,839 |
| Feb 24, 2025 | 49.68 | 50.42 | 49.25 | 49.97 | 49.58 | 1.01% | 60,002 |
| Feb 21, 2025 | 49.74 | 50.00 | 49.17 | 49.47 | 49.09 | 0.10% | 67,044 |
| Feb 20, 2025 | 49.25 | 49.65 | 48.88 | 49.42 | 49.04 | -0.28% | 65,964 |
| Feb 19, 2025 | 49.57 | 49.99 | 49.28 | 49.56 | 49.18 | -0.14% | 63,863 |
| Feb 18, 2025 | 49.10 | 50.05 | 49.10 | 49.63 | 49.25 | 0.26% | 52,042 |
| Feb 14, 2025 | 49.96 | 50.25 | 49.29 | 49.50 | 49.12 | -0.91% | 36,593 |
| Feb 13, 2025 | 49.76 | 50.01 | 49.10 | 49.96 | 49.57 | 1.78% | 50,798 |
| Feb 12, 2025 | 49.43 | 49.44 | 48.92 | 49.08 | 48.70 | -1.76% | 53,765 |
| Feb 11, 2025 | 49.71 | 50.14 | 49.58 | 49.96 | 49.57 | 0.02% | 39,366 |
| Feb 10, 2025 | 50.46 | 50.46 | 49.86 | 49.95 | 49.56 | -0.66% | 54,988 |
| Feb 7, 2025 | 50.77 | 50.77 | 50.22 | 50.28 | 49.89 | -1.35% | 72,231 |
| Feb 6, 2025 | 50.76 | 50.98 | 50.60 | 50.97 | 50.58 | 0.16% | 45,213 |
| Feb 5, 2025 | 50.54 | 51.03 | 50.34 | 50.89 | 50.50 | 1.29% | 68,161 |
| Feb 4, 2025 | 49.70 | 50.32 | 49.58 | 50.24 | 49.85 | 0.48% | 45,957 |
| Feb 3, 2025 | 49.39 | 50.19 | 48.93 | 50.00 | 49.61 | -0.04% | 68,597 |
| Jan 31, 2025 | 49.85 | 50.54 | 49.83 | 50.02 | 49.63 | 0.14% | 76,276 |
| Jan 30, 2025 | 50.68 | 50.91 | 49.56 | 49.95 | 49.56 | -1.09% | 146,969 |
| Jan 29, 2025 | 50.42 | 50.88 | 50.42 | 50.50 | 50.11 | -0.49% | 45,423 |
| Jan 28, 2025 | 50.94 | 51.37 | 50.54 | 50.75 | 50.36 | -0.96% | 45,644 |
| Jan 27, 2025 | 50.27 | 51.45 | 50.18 | 51.24 | 50.84 | 1.95% | 79,467 |
| Jan 24, 2025 | 49.79 | 50.41 | 49.68 | 50.26 | 49.87 | 0.44% | 67,838 |
| Jan 23, 2025 | 50.08 | 50.23 | 49.70 | 50.04 | 49.65 | -0.52% | 55,764 |
| Jan 22, 2025 | 50.87 | 50.97 | 50.08 | 50.30 | 49.91 | -1.58% | 89,420 |
| Jan 21, 2025 | 51.32 | 51.88 | 51.11 | 51.11 | 50.71 | 0.04% | 49,997 |
| Jan 17, 2025 | 50.66 | 52.29 | 50.66 | 51.09 | 50.69 | -0.78% | 42,193 |
| Jan 16, 2025 | 51.72 | 52.02 | 51.15 | 51.49 | 51.09 | -0.54% | 70,132 |
| Jan 15, 2025 | 51.73 | 51.82 | 51.26 | 51.77 | 51.37 | 1.27% | 61,013 |
| Jan 14, 2025 | 50.00 | 51.13 | 50.00 | 51.12 | 50.72 | 2.44% | 81,408 |
| Jan 13, 2025 | 48.55 | 49.94 | 48.55 | 49.90 | 49.51 | 2.07% | 113,283 |
| Jan 10, 2025 | 48.80 | 48.97 | 48.38 | 48.89 | 48.51 | -1.25% | 88,690 |
| Jan 8, 2025 | 49.62 | 50.20 | 49.02 | 49.51 | 49.13 | -0.34% | 55,267 |
| Jan 7, 2025 | 49.77 | 49.99 | 49.43 | 49.68 | 49.30 | -0.36% | 130,528 |
| Jan 6, 2025 | 50.97 | 51.00 | 49.71 | 49.86 | 49.47 | -2.18% | 68,315 |
| Jan 3, 2025 | 51.32 | 51.43 | 50.83 | 50.97 | 50.58 | -0.53% | 49,552 |
| Jan 2, 2025 | 51.76 | 51.76 | 50.93 | 51.24 | 50.84 | -0.58% | 69,584 |
| Dec 31, 2024 | 51.72 | 51.98 | 51.26 | 51.54 | 51.14 | 0.37% | 127,014 |
| Dec 30, 2024 | 51.34 | 51.74 | 50.61 | 51.35 | 50.95 | -0.54% | 56,238 |