AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	49.85	50.54	49.83	50.02	50.02	0.14%	76,276
Jan 30, 2025	50.68	50.91	49.56	49.95	49.95	-1.09%	146,969
Jan 29, 2025	50.42	50.88	50.42	50.50	50.50	-0.49%	45,423
Jan 28, 2025	50.94	51.37	50.54	50.75	50.75	-0.96%	45,644
Jan 27, 2025	50.27	51.45	50.18	51.24	51.24	1.95%	79,467
Jan 24, 2025	49.79	50.41	49.68	50.26	50.26	0.44%	67,838
Jan 23, 2025	50.08	50.23	49.70	50.04	50.04	-0.52%	55,764
Jan 22, 2025	50.87	50.97	50.08	50.30	50.30	-1.58%	89,420
Jan 21, 2025	51.32	51.88	51.11	51.11	51.11	0.04%	49,997
Jan 17, 2025	50.66	52.29	50.66	51.09	51.09	-0.78%	42,193
Jan 16, 2025	51.72	52.02	51.15	51.49	51.49	-0.54%	70,132
Jan 15, 2025	51.73	51.82	51.26	51.77	51.77	1.27%	61,013
Jan 14, 2025	50.00	51.13	50.00	51.12	51.12	2.44%	81,408
Jan 13, 2025	48.55	49.94	48.55	49.90	49.90	2.07%	113,283
Jan 10, 2025	48.80	48.97	48.38	48.89	48.89	-1.25%	88,690
Jan 8, 2025	49.62	50.20	49.02	49.51	49.51	-0.34%	55,267
Jan 7, 2025	49.77	49.99	49.43	49.68	49.68	-0.36%	130,528
Jan 6, 2025	50.97	51.00	49.71	49.86	49.86	-2.18%	68,315
Jan 3, 2025	51.32	51.43	50.83	50.97	50.97	-0.53%	49,552
Jan 2, 2025	51.76	51.76	50.93	51.24	51.24	-0.58%	69,584
Dec 31, 2024	51.72	51.98	51.26	51.54	51.54	0.37%	127,014
Dec 30, 2024	51.34	51.74	50.61	51.35	51.35	-0.54%	56,238
Dec 27, 2024	51.95	52.35	51.42	51.63	51.63	-0.98%	57,377
Dec 26, 2024	52.00	52.26	51.89	52.14	52.14	-0.02%	50,605
Dec 24, 2024	51.66	52.15	51.59	52.15	52.15	0.99%	33,025
Dec 23, 2024	52.18	52.45	51.31	51.64	51.64	-1.58%	94,749
Dec 20, 2024	51.15	52.64	51.15	52.47	52.47	1.57%	386,058
Dec 19, 2024	52.29	53.24	51.65	51.66	51.66	-0.47%	172,179
Dec 18, 2024	53.23	53.48	51.87	51.91	51.91	-1.71%	158,196
Dec 17, 2024	53.13	53.32	52.76	52.81	52.81	-1.35%	96,348
Dec 16, 2024	53.65	54.08	53.28	53.53	53.53	-0.32%	75,367
Dec 13, 2024	53.95	54.23	53.54	53.70	53.70	-0.46%	65,216
Dec 12, 2024	54.33	54.83	53.95	53.95	53.95	-0.59%	114,541
Dec 11, 2024	53.73	54.38	52.67	54.27	54.27	1.57%	320,256
Dec 10, 2024	53.25	53.62	52.19	53.43	53.43	0.13%	204,010
Dec 9, 2024	54.94	55.00	53.11	53.36	53.36	-3.05%	116,119
Dec 6, 2024	55.50	55.50	54.59	55.04	55.04	-6.46%	128,436
Dec 5, 2024	58.84	59.20	58.15	58.84	55.45	0.60%	310,795
Dec 4, 2024	58.35	58.65	57.81	58.49	55.12	0.36%	101,282
Dec 3, 2024	58.75	59.11	57.97	58.28	54.92	-0.51%	105,328
Dec 2, 2024	59.33	59.33	58.30	58.58	55.20	-0.75%	114,333
Nov 29, 2024	59.17	59.19	58.29	59.02	55.62	0.46%	209,643
Nov 27, 2024	59.00	59.52	58.71	58.75	55.36	-0.03%	71,380
Nov 26, 2024	58.63	59.04	58.27	58.77	55.38	0.29%	142,934
Nov 25, 2024	58.90	59.48	58.38	58.60	55.22	-0.15%	138,277
Nov 22, 2024	58.39	59.01	58.11	58.69	55.30	1.07%	70,172
Nov 21, 2024	58.23	58.62	57.89	58.07	54.72	0.40%	76,673
Nov 20, 2024	57.64	58.00	57.13	57.84	54.50	-0.29%	54,253
Nov 19, 2024	57.46	58.45	57.10	58.01	54.66	0.09%	76,293
Nov 18, 2024	58.29	58.94	57.92	57.96	54.62	-0.55%	93,221
Nov 15, 2024	58.48	58.89	57.95	58.28	54.92	-0.02%	89,280
Nov 14, 2024	59.20	59.20	57.86	58.29	54.93	-1.69%	107,694
Nov 13, 2024	59.75	59.84	59.16	59.29	55.87	-0.62%	74,330
Nov 12, 2024	59.26	60.24	58.75	59.66	56.22	0.24%	125,071
Nov 11, 2024	59.54	59.95	59.14	59.52	56.09	0.86%	70,138
Nov 8, 2024	58.12	59.30	57.38	59.01	55.61	2.16%	118,422
Nov 7, 2024	58.88	58.88	57.40	57.76	54.43	-2.15%	96,719
Nov 6, 2024	57.58	59.50	57.00	59.03	55.62	7.42%	153,417
Nov 5, 2024	53.69	54.96	53.69	54.95	51.78	2.12%	116,474
Nov 4, 2024	53.85	53.97	53.40	53.81	50.71	0.06%	92,350
Nov 1, 2024	54.15	54.45	53.17	53.78	50.68	-0.50%	96,979
Oct 31, 2024	54.88	54.88	54.02	54.05	50.93	-1.24%	80,055
Oct 30, 2024	54.79	55.28	54.49	54.73	51.57	-0.22%	76,692
Oct 29, 2024	54.88	55.18	54.66	54.85	51.69	-0.07%	131,535
Oct 28, 2024	55.16	55.55	54.61	54.89	51.72	-0.16%	189,520
Oct 25, 2024	56.01	56.46	54.59	54.98	51.81	-2.12%	164,678
Oct 24, 2024	52.28	56.43	52.28	56.17	52.93	10.59%	236,819
Oct 23, 2024	50.50	51.02	50.12	50.79	47.86	-	83,995
Oct 22, 2024	51.07	51.43	50.40	50.79	47.86	-0.49%	105,658
Oct 21, 2024	51.56	51.65	50.96	51.04	48.10	-0.93%	110,136
Oct 18, 2024	51.39	51.54	50.81	51.52	48.55	0.21%	84,391
Oct 17, 2024	51.19	51.56	50.78	51.41	48.44	0.84%	85,778
Oct 16, 2024	49.57	51.00	49.57	50.98	48.04	2.60%	145,955
Oct 15, 2024	49.40	50.49	49.40	49.69	46.82	0.69%	203,020
Oct 14, 2024	49.03	49.55	48.98	49.35	46.50	0.71%	122,515
Oct 11, 2024	48.79	49.28	48.45	49.00	46.17	0.72%	125,511
Oct 10, 2024	48.72	48.83	48.27	48.65	45.84	-0.14%	144,172
Oct 9, 2024	48.40	49.15	48.02	48.72	45.91	0.95%	91,873
Oct 8, 2024	47.81	48.43	47.75	48.26	45.48	1.13%	98,996
Oct 7, 2024	48.92	48.92	47.56	47.72	44.97	-2.49%	86,996
Oct 4, 2024	48.87	49.06	48.48	48.94	46.12	0.82%	143,821
Oct 3, 2024	48.97	49.16	47.85	48.54	45.74	-1.32%	148,879
Oct 2, 2024	49.67	49.92	48.98	49.19	46.35	-0.53%	147,380
Oct 1, 2024	48.28	49.50	47.89	49.45	46.60	2.32%	107,136
Sep 30, 2024	48.23	48.48	48.06	48.33	45.54	0.02%	114,978
Sep 27, 2024	48.60	48.62	48.16	48.32	45.53	-0.33%	132,943
Sep 26, 2024	48.08	48.90	47.99	48.48	45.68	1.19%	104,889
Sep 25, 2024	47.94	48.30	47.71	47.91	45.15	0.13%	123,859
Sep 24, 2024	48.17	48.26	47.67	47.85	45.09	-0.70%	91,447
Sep 23, 2024	47.98	48.40	47.94	48.19	45.41	0.57%	107,214
Sep 20, 2024	49.57	50.12	47.70	47.91	45.15	-2.72%	633,073
Sep 19, 2024	49.62	49.62	48.77	49.25	46.41	-0.08%	83,465
Sep 18, 2024	49.26	49.93	48.84	49.29	46.45	0.45%	56,772
Sep 17, 2024	49.28	49.72	48.87	49.07	46.24	0.18%	69,143
Sep 16, 2024	49.05	49.36	48.51	48.98	46.15	0.35%	49,435
Sep 13, 2024	48.42	49.02	48.23	48.81	45.99	1.60%	46,368
Sep 12, 2024	47.52	48.18	47.12	48.04	45.27	1.78%	55,771
Sep 11, 2024	47.82	47.82	46.99	47.20	44.48	-2.01%	86,192
Sep 10, 2024	48.44	48.70	47.95	48.17	45.39	-0.04%	139,025
Sep 9, 2024	48.42	48.78	47.81	48.19	45.41	-0.68%	74,026