AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	45.87	46.53	45.28	45.46	45.46	-0.74%	48,311
Sep 8, 2025	46.04	46.04	44.99	45.80	45.80	-0.15%	64,468
Sep 5, 2025	47.16	47.86	45.80	45.87	45.87	-2.92%	95,732
Sep 4, 2025	46.69	47.28	46.29	47.25	47.25	2.49%	98,504
Sep 3, 2025	45.55	46.22	45.54	46.10	46.10	0.61%	70,900
Sep 2, 2025	45.96	46.28	45.60	45.82	45.82	-0.78%	54,182
Aug 29, 2025	46.09	46.38	45.94	46.18	46.18	0.52%	53,442
Aug 28, 2025	46.59	46.59	45.59	45.94	45.94	-0.91%	43,724
Aug 27, 2025	46.63	46.64	45.84	46.36	46.36	0.80%	72,436
Aug 26, 2025	46.12	46.17	45.65	45.99	45.99	-0.20%	71,100
Aug 25, 2025	46.69	46.73	46.05	46.08	46.08	-1.73%	84,018
Aug 22, 2025	46.52	47.11	46.49	46.89	46.89	1.45%	95,020
Aug 21, 2025	45.77	46.37	45.77	46.22	46.22	0.54%	63,414
Aug 20, 2025	45.75	46.33	45.75	45.97	45.97	0.48%	63,190
Aug 19, 2025	45.26	45.97	45.22	45.75	45.75	1.31%	56,493
Aug 18, 2025	45.31	45.63	45.15	45.16	45.16	0.04%	54,456
Aug 15, 2025	45.81	45.82	45.12	45.14	45.14	-1.29%	83,070
Aug 14, 2025	45.99	45.99	44.36	45.73	45.73	-0.80%	62,804
Aug 13, 2025	45.61	46.21	44.97	46.10	46.10	1.36%	77,632
Aug 12, 2025	45.11	45.72	44.89	45.48	45.48	1.27%	88,753
Aug 11, 2025	44.80	45.22	44.53	44.91	44.91	0.27%	78,459
Aug 8, 2025	44.67	45.17	44.43	44.79	44.79	0.43%	92,399
Aug 7, 2025	44.91	45.10	44.28	44.60	44.60	-0.71%	94,791
Aug 6, 2025	45.08	45.22	44.79	44.92	44.92	-0.69%	142,158
Aug 5, 2025	44.92	45.37	44.31	45.23	45.23	1.25%	123,408
Aug 4, 2025	43.62	44.71	43.62	44.67	44.67	2.29%	102,180
Aug 1, 2025	44.65	44.89	43.48	43.67	43.67	-2.48%	145,509
Jul 31, 2025	44.78	45.32	44.53	44.78	44.78	-0.78%	146,197
Jul 30, 2025	45.93	45.94	44.88	45.13	45.13	-1.85%	115,682
Jul 29, 2025	46.67	46.71	45.61	45.98	45.98	-1.05%	171,817
Jul 28, 2025	45.98	47.23	45.50	46.47	46.47	0.52%	257,577
Jul 25, 2025	44.51	46.72	44.35	46.23	46.23	6.08%	226,724
Jul 24, 2025	43.75	44.14	43.44	43.58	43.58	-0.95%	147,067
Jul 23, 2025	44.11	44.22	43.63	44.00	44.00	-0.25%	138,082
Jul 22, 2025	44.13	44.77	44.07	44.11	44.11	0.05%	180,361
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