AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	43.09	43.47	43.08	43.40	-	0.93%	4,402
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
Aug 13, 2025	45.61	46.21	44.97	46.10	45.70	1.36%	77,632
Aug 12, 2025	45.11	45.72	44.89	45.48	45.08	1.27%	88,753
Aug 11, 2025	44.80	45.22	44.53	44.91	44.52	0.27%	78,459
Aug 8, 2025	44.67	45.17	44.43	44.79	44.40	0.43%	92,399
Aug 7, 2025	44.91	45.10	44.28	44.60	44.21	-0.71%	94,791
Aug 6, 2025	45.08	45.22	44.79	44.92	44.53	-0.69%	142,158
Aug 5, 2025	44.92	45.37	44.31	45.23	44.84	1.25%	123,408
Aug 4, 2025	43.62	44.71	43.62	44.67	44.28	2.29%	102,180
Aug 1, 2025	44.65	44.89	43.48	43.67	43.29	-2.48%	145,509
Jul 31, 2025	44.78	45.32	44.53	44.78	44.39	-0.78%	146,197
Jul 30, 2025	45.93	45.94	44.88	45.13	44.74	-1.85%	115,682
Jul 29, 2025	46.67	46.71	45.61	45.98	45.58	-1.05%	171,817
Jul 28, 2025	45.98	47.23	45.50	46.47	46.06	0.52%	257,577
Jul 25, 2025	44.51	46.72	44.35	46.23	45.83	6.08%	226,724