AMERISAFE, Inc. (AMSF)
NASDAQ: AMSF · Real-Time Price · USD
49.70
+0.09 (0.18%)
Apr 17, 2025, 4:00 PM EDT - Market closed
AMERISAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 49.58 | 49.80 | 49.30 | 49.53 | 49.53 | -0.16% | 88,686 |
| Apr 16, 2025 | 49.26 | 50.01 | 48.90 | 49.61 | 49.61 | 1.06% | 99,414 |
| Apr 15, 2025 | 49.10 | 49.54 | 48.89 | 49.09 | 49.09 | -0.14% | 69,884 |
| Apr 14, 2025 | 48.57 | 49.57 | 48.29 | 49.16 | 49.16 | 1.55% | 77,531 |
| Apr 11, 2025 | 48.49 | 48.74 | 47.77 | 48.41 | 48.41 | -0.84% | 93,543 |
| Apr 10, 2025 | 49.28 | 49.78 | 48.30 | 48.82 | 48.82 | -1.01% | 121,507 |
| Apr 9, 2025 | 47.90 | 50.29 | 47.51 | 49.32 | 49.32 | 1.54% | 157,137 |
| Apr 8, 2025 | 48.32 | 49.50 | 48.22 | 48.57 | 48.57 | 1.19% | 150,752 |
| Apr 7, 2025 | 49.36 | 49.57 | 47.03 | 48.00 | 48.00 | -4.21% | 175,737 |
| Apr 4, 2025 | 52.73 | 52.73 | 49.54 | 50.11 | 50.11 | -5.56% | 127,034 |
| Apr 3, 2025 | 51.61 | 53.27 | 51.60 | 53.06 | 53.06 | 1.39% | 181,609 |
| Apr 2, 2025 | 52.33 | 52.56 | 52.04 | 52.34 | 52.34 | -0.69% | 82,238 |
| Apr 1, 2025 | 52.61 | 52.96 | 52.07 | 52.70 | 52.70 | 0.29% | 91,401 |
| Mar 31, 2025 | 52.60 | 52.87 | 52.18 | 52.55 | 52.55 | -0.23% | 110,064 |
| Mar 28, 2025 | 53.00 | 53.11 | 52.07 | 52.67 | 52.67 | -0.59% | 67,817 |
| Mar 27, 2025 | 52.75 | 53.02 | 52.27 | 52.98 | 52.98 | 0.90% | 85,932 |
| Mar 26, 2025 | 51.12 | 53.18 | 51.05 | 52.51 | 52.51 | 0.94% | 88,000 |
| Mar 25, 2025 | 51.98 | 52.38 | 51.02 | 52.02 | 52.02 | - | 96,630 |
| Mar 24, 2025 | 51.83 | 52.18 | 51.37 | 52.02 | 52.02 | 0.58% | 64,699 |
| Mar 21, 2025 | 51.35 | 52.49 | 51.03 | 51.72 | 51.72 | 0.41% | 404,842 |
| Mar 20, 2025 | 50.40 | 51.75 | 49.90 | 51.51 | 51.51 | 0.80% | 74,257 |
| Mar 19, 2025 | 51.33 | 51.58 | 50.58 | 51.10 | 51.10 | -0.62% | 85,633 |
| Mar 18, 2025 | 51.45 | 51.97 | 51.20 | 51.42 | 51.42 | -0.27% | 87,696 |
| Mar 17, 2025 | 51.01 | 51.98 | 51.01 | 51.56 | 51.56 | 0.70% | 68,777 |
| Mar 14, 2025 | 50.75 | 51.44 | 50.47 | 51.20 | 51.20 | 0.85% | 54,367 |
| 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 |