AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	45.30	45.30	43.83	44.09	44.09	-2.41%	169,001
Jul 18, 2025	45.84	46.03	45.08	45.18	45.18	-1.03%	127,013
Jul 17, 2025	44.85	45.78	44.83	45.65	45.65	1.42%	142,923
Jul 16, 2025	44.62	45.11	44.26	45.01	45.01	1.08%	178,764
Jul 15, 2025	44.82	44.94	44.33	44.53	44.53	-0.65%	138,205
Jul 14, 2025	44.07	44.96	44.07	44.82	44.82	1.49%	103,925
Jul 11, 2025	43.25	44.25	43.13	44.16	44.16	2.27%	116,759
Jul 10, 2025	43.28	43.45	42.80	43.18	43.18	-0.69%	130,655
Jul 9, 2025	43.87	43.87	43.09	43.48	43.48	-0.21%	83,537
Jul 8, 2025	43.34	44.03	43.25	43.57	43.57	0.09%	92,308
Jul 7, 2025	43.53	44.19	43.16	43.53	43.53	-0.59%	105,261
Jul 3, 2025	43.28	43.79	43.10	43.79	43.79	1.58%	67,720
Jul 2, 2025	43.65	43.65	42.48	43.11	43.11	-1.40%	147,990
Jul 1, 2025	43.56	44.17	43.40	43.72	43.72	-0.02%	87,884
Jun 30, 2025	43.85	44.27	43.37	43.73	43.73	-0.32%	186,898
Jun 27, 2025	43.52	44.13	43.19	43.87	43.87	0.87%	207,679
Jun 26, 2025	43.20	43.58	42.84	43.49	43.49	1.21%	158,033
Jun 25, 2025	44.14	44.14	42.93	42.97	42.97	-3.00%	199,708
Jun 24, 2025	44.38	44.54	43.87	44.30	44.30	0.20%	146,978
Jun 23, 2025	43.52	44.31	43.06	44.21	44.21	1.63%	145,460
Jun 20, 2025	44.11	44.24	43.40	43.50	43.50	-0.78%	276,453
Jun 18, 2025	43.77	44.17	43.56	43.84	43.84	0.21%	162,990
Jun 17, 2025	44.24	44.79	43.73	43.75	43.75	-1.55%	130,758
Jun 16, 2025	44.55	44.94	44.36	44.44	44.44	-0.02%	151,440
Jun 13, 2025	44.74	44.93	44.37	44.45	44.45	-1.77%	110,060
Jun 12, 2025	45.03	45.54	44.83	45.25	44.86	0.18%	163,863
Jun 11, 2025	45.46	45.69	44.98	45.17	44.78	-0.40%	186,425
Jun 10, 2025	45.55	45.70	45.04	45.35	44.96	-0.66%	116,764
Jun 9, 2025	45.89	45.98	44.64	45.65	45.25	-0.41%	182,900
Jun 6, 2025	45.98	46.05	45.51	45.84	45.44	0.66%	185,103
Jun 5, 2025	45.84	46.27	45.27	45.54	45.14	-0.81%	167,886
Jun 4, 2025	47.15	47.28	45.71	45.91	45.51	-2.61%	133,543
Jun 3, 2025	47.40	47.76	46.72	47.14	46.73	-1.03%	91,630
Jun 2, 2025	47.47	47.80	47.09	47.63	47.22	0.34%	81,689
May 30, 2025	47.13	47.64	47.01	47.47	47.06	0.66%	83,396
May 29, 2025	46.43	47.22	46.25	47.16	46.75	1.53%	75,818
May 28, 2025	46.78	47.04	45.80	46.45	46.05	-1.13%	88,504
May 27, 2025	46.52	46.98	46.03	46.98	46.57	1.27%	76,263
May 23, 2025	46.09	46.58	45.80	46.39	45.99	0.04%	61,171
May 22, 2025	46.77	47.00	46.17	46.37	45.97	-0.90%	81,332
May 21, 2025	47.28	47.37	46.53	46.79	46.38	-1.85%	58,904
May 20, 2025	47.94	48.54	47.57	47.67	47.26	-1.14%	50,174
May 19, 2025	47.66	48.28	47.39	48.22	47.80	0.56%	59,952
May 16, 2025	47.52	48.02	47.08	47.95	47.53	0.90%	99,604
May 15, 2025	46.16	47.54	46.16	47.52	47.11	3.24%	70,815
May 14, 2025	46.59	47.18	45.91	46.03	45.63	-1.52%	68,569
May 13, 2025	47.39	47.77	46.65	46.74	46.33	-1.37%	97,445
May 12, 2025	47.86	47.86	46.53	47.39	46.98	0.42%	76,050
May 9, 2025	47.27	47.43	47.00	47.19	46.78	-0.46%	57,279
May 8, 2025	46.46	47.90	46.34	47.41	47.00	2.15%	113,217