AMERISAFE, Inc. (AMSF)
NASDAQ: AMSF · Real-Time Price · USD
41.91
-0.23 (-0.55%)
At close: Oct 23, 2025, 4:00 PM EDT
41.91
0.00 (0.00%)
After-hours: Oct 23, 2025, 4:11 PM EDT

AMERISAFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202542.1242.1241.5641.9141.91-0.55%120,104
Oct 22, 202541.8942.2141.5542.1442.140.91%92,441
Oct 21, 202541.7842.0341.0441.7641.76-0.05%114,100
Oct 20, 202541.0141.8340.8241.7841.781.90%117,998
Oct 17, 202540.6241.0940.5441.0041.001.28%126,114
Oct 16, 202541.0241.1440.0340.4840.48-1.96%150,713
Oct 15, 202542.1542.1541.0041.2941.29-2.04%93,621
Oct 14, 202541.2842.2241.2542.1542.152.06%130,118
Oct 13, 202541.0141.3340.1741.3041.300.98%222,705
Oct 10, 202540.9941.4540.7040.9040.90-0.12%123,645
Oct 9, 202541.8742.0640.8040.9540.95-2.34%130,926
Oct 8, 202542.1342.3641.7241.9341.93-0.43%113,677
Oct 7, 202542.1742.6442.0942.1142.11-0.07%114,358
Oct 6, 202543.1643.4542.0042.1442.14-2.30%166,196
Oct 3, 202543.0943.7342.9843.1343.130.30%137,905
Oct 2, 202543.1343.7242.8943.0043.00-0.67%183,348
Oct 1, 202543.7843.9343.2543.2943.29-1.25%96,674
Sep 30, 202543.5243.9943.3443.8443.840.94%124,279
Sep 29, 202543.7444.6643.2343.4343.43-0.78%143,821
Sep 26, 202543.1843.8243.0943.7743.771.55%120,904
Sep 25, 202543.6043.9142.9343.1043.10-1.17%119,736
Sep 24, 202543.7344.0343.4843.6143.61-0.27%106,903
Sep 23, 202544.0344.5143.6443.7343.73-0.46%158,863
Sep 22, 202543.8344.2643.6643.9343.930.09%118,399
Sep 19, 202544.6244.7543.8143.8943.89-1.83%637,027
Sep 18, 202544.0745.0043.7044.7144.711.45%103,412
Sep 17, 202543.6244.4243.5044.0744.071.57%129,833
Sep 16, 202542.8843.5242.6343.3943.390.77%151,470
Sep 15, 202544.2744.6342.8643.0643.06-2.73%154,865
Sep 12, 202544.7945.0444.2044.2744.27-2.47%102,041
Sep 11, 202545.1045.4744.9545.3944.990.60%139,287
Sep 10, 202545.7145.7144.6545.1244.73-0.75%89,380
Sep 9, 202545.8746.5345.2845.4645.06-0.74%48,311
Sep 8, 202546.0446.0444.9945.8045.40-0.15%64,468
Sep 5, 202547.1647.8645.8045.8745.47-2.92%95,732
Sep 4, 202546.6947.2846.2947.2546.842.49%98,504
Sep 3, 202545.5546.2245.5446.1045.700.61%70,900
Sep 2, 202545.9646.2845.6045.8245.42-0.78%54,182
Aug 29, 202546.0946.3845.9446.1845.780.52%53,442
Aug 28, 202546.5946.5945.5945.9445.54-0.91%43,724
Aug 27, 202546.6346.6445.8446.3645.960.80%72,436
Aug 26, 202546.1246.1745.6545.9945.59-0.20%71,100
Aug 25, 202546.6946.7346.0546.0845.68-1.73%84,018
Aug 22, 202546.5247.1146.4946.8946.481.45%95,020
Aug 21, 202545.7746.3745.7746.2245.820.54%63,414
Aug 20, 202545.7546.3345.7545.9745.570.48%63,190
Aug 19, 202545.2645.9745.2245.7545.351.31%56,493
Aug 18, 202545.3145.6345.1545.1644.770.04%54,456
Aug 15, 202545.8145.8245.1245.1444.75-1.29%83,070
Aug 14, 202545.9945.9944.3645.7345.33-0.80%62,804