AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	47.27	47.43	47.00	47.19	47.19	-0.46%	57,279
May 8, 2025	46.46	47.90	46.34	47.41	47.41	2.15%	113,217
May 7, 2025	47.35	47.63	46.36	46.41	46.41	-1.46%	79,632
May 6, 2025	46.48	47.76	46.48	47.10	47.10	1.23%	119,813
May 5, 2025	46.73	48.07	45.98	46.53	46.53	-0.24%	122,930
May 2, 2025	47.25	47.80	45.72	46.64	46.64	1.77%	94,069
May 1, 2025	47.79	47.85	45.45	45.83	45.83	-1.42%	102,685
Apr 30, 2025	49.76	49.76	46.27	46.49	46.49	-6.72%	212,950
Apr 29, 2025	48.85	49.94	48.56	49.84	49.84	1.67%	114,354
Apr 28, 2025	48.99	49.60	48.52	49.02	49.02	0.27%	78,184
Apr 25, 2025	49.38	49.80	48.08	48.89	48.89	-1.49%	71,846
Apr 24, 2025	49.31	50.07	48.84	49.63	49.63	0.77%	109,587
Apr 23, 2025	49.83	49.83	48.85	49.25	49.25	-0.28%	105,272
Apr 22, 2025	49.27	49.82	47.87	49.39	49.39	1.11%	194,673
Apr 21, 2025	49.35	49.41	48.39	48.85	48.85	-1.37%	120,056
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