AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	53.85	53.97	53.40	53.81	53.81	0.06%	92,350
Nov 1, 2024	54.15	54.45	53.17	53.78	53.78	-0.50%	96,979
Oct 31, 2024	54.88	54.88	54.02	54.05	54.05	-1.24%	80,055
Oct 30, 2024	54.79	55.28	54.49	54.73	54.73	-0.22%	76,692
Oct 29, 2024	54.88	55.18	54.66	54.85	54.85	-0.07%	131,535
Oct 28, 2024	55.16	55.55	54.61	54.89	54.89	-0.16%	189,520
Oct 25, 2024	56.01	56.46	54.59	54.98	54.98	-2.12%	164,678
Oct 24, 2024	52.28	56.43	52.28	56.17	56.17	10.59%	236,819
Oct 23, 2024	50.50	51.02	50.12	50.79	50.79	-	83,995
Oct 22, 2024	51.07	51.43	50.40	50.79	50.79	-0.49%	105,658
Oct 21, 2024	51.56	51.65	50.96	51.04	51.04	-0.93%	110,136
Oct 18, 2024	51.39	51.54	50.81	51.52	51.52	0.21%	84,391
Oct 17, 2024	51.19	51.56	50.78	51.41	51.41	0.84%	85,778
Oct 16, 2024	49.57	51.00	49.57	50.98	50.98	2.60%	145,955
Oct 15, 2024	49.40	50.49	49.40	49.69	49.69	0.69%	203,020
Oct 14, 2024	49.03	49.55	48.98	49.35	49.35	0.71%	122,515
Oct 11, 2024	48.79	49.28	48.45	49.00	49.00	0.72%	125,511
Oct 10, 2024	48.72	48.83	48.27	48.65	48.65	-0.14%	144,172
Oct 9, 2024	48.40	49.15	48.02	48.72	48.72	0.95%	91,873
Oct 8, 2024	47.81	48.43	47.75	48.26	48.26	1.13%	98,996
Oct 7, 2024	48.92	48.92	47.56	47.72	47.72	-2.49%	86,996
Oct 4, 2024	48.87	49.06	48.48	48.94	48.94	0.82%	143,821
Oct 3, 2024	48.97	49.16	47.85	48.54	48.54	-1.32%	148,879
Oct 2, 2024	49.67	49.92	48.98	49.19	49.19	-0.53%	147,380
Oct 1, 2024	48.28	49.50	47.89	49.45	49.45	2.32%	107,136
Sep 30, 2024	48.23	48.48	48.06	48.33	48.33	0.02%	114,978
Sep 27, 2024	48.60	48.62	48.16	48.32	48.32	-0.33%	132,943
Sep 26, 2024	48.08	48.90	47.99	48.48	48.48	1.19%	104,889
Sep 25, 2024	47.94	48.30	47.71	47.91	47.91	0.13%	123,859
Sep 24, 2024	48.17	48.26	47.67	47.85	47.85	-0.70%	91,447
Sep 23, 2024	47.98	48.40	47.94	48.19	48.19	0.57%	107,214
Sep 20, 2024	49.57	50.12	47.70	47.91	47.91	-2.72%	633,073
Sep 19, 2024	49.62	49.62	48.77	49.25	49.25	-0.08%	83,465
Sep 18, 2024	49.26	49.93	48.84	49.29	49.29	0.45%	56,772
Sep 17, 2024	49.28	49.72	48.87	49.07	49.07	0.18%	69,143
Sep 16, 2024	49.05	49.36	48.51	48.98	48.98	0.35%	49,435
Sep 13, 2024	48.42	49.02	48.23	48.81	48.81	1.60%	46,368
Sep 12, 2024	47.52	48.18	47.12	48.04	48.04	1.78%	55,771
Sep 11, 2024	47.82	47.82	46.99	47.20	47.20	-2.01%	86,192
Sep 10, 2024	48.44	48.70	47.95	48.17	48.17	-0.04%	139,025
Sep 9, 2024	48.42	48.78	47.81	48.19	48.19	-0.68%	74,026
Sep 6, 2024	48.72	48.92	48.17	48.52	48.52	-0.96%	63,096
Sep 5, 2024	49.18	49.18	48.49	48.99	48.62	0.39%	55,871
Sep 4, 2024	49.81	49.94	48.43	48.80	48.43	-2.03%	93,620
Sep 3, 2024	49.96	50.36	49.53	49.81	49.43	-0.62%	66,220
Aug 30, 2024	50.05	50.19	49.56	50.12	49.74	0.54%	52,642
Aug 29, 2024	49.57	50.10	49.23	49.85	49.47	0.54%	73,976
Aug 28, 2024	49.10	49.74	49.10	49.58	49.21	0.49%	261,654
Aug 27, 2024	49.19	49.68	48.78	49.34	48.97	0.02%	68,668
Aug 26, 2024	49.66	49.86	49.22	49.33	48.96	-	63,254
Aug 23, 2024	48.78	49.91	48.58	49.33	48.96	1.50%	69,660
Aug 22, 2024	48.54	48.89	48.06	48.60	48.23	-0.18%	37,891
Aug 21, 2024	47.99	48.73	47.95	48.69	48.32	1.52%	48,799
Aug 20, 2024	48.32	48.85	47.78	47.96	47.60	-1.01%	46,898
Aug 19, 2024	47.49	48.46	47.45	48.45	48.08	1.83%	73,202
Aug 16, 2024	47.25	47.77	47.14	47.58	47.22	0.70%	71,380
Aug 15, 2024	47.06	47.66	46.89	47.25	46.89	1.53%	76,815
Aug 14, 2024	46.36	46.56	45.55	46.54	46.19	0.87%	119,323
Aug 13, 2024	46.27	46.43	45.58	46.14	45.79	0.50%	135,101
Aug 12, 2024	46.71	46.90	45.85	45.91	45.56	-2.01%	81,342
Aug 9, 2024	46.86	47.17	46.48	46.85	46.50	0.30%	161,068
Aug 8, 2024	47.29	47.62	46.56	46.71	46.36	-0.55%	89,870
Aug 7, 2024	46.96	47.56	46.78	46.97	46.62	0.54%	129,298
Aug 6, 2024	46.62	47.05	46.06	46.72	46.37	0.15%	113,613
Aug 5, 2024	46.72	46.74	45.75	46.65	46.30	-0.89%	117,416
Aug 2, 2024	46.29	47.42	46.29	47.07	46.71	0.15%	106,668
Aug 1, 2024	47.87	47.87	46.50	47.00	46.64	-1.01%	177,297
Jul 31, 2024	47.84	48.30	47.00	47.48	47.12	-0.77%	155,588
Jul 30, 2024	47.35	48.87	44.62	47.85	47.49	-3.68%	220,184
Jul 29, 2024	50.87	50.87	49.62	49.68	49.30	-1.86%	110,498
Jul 26, 2024	49.74	50.87	49.74	50.62	50.24	2.28%	126,685
Jul 25, 2024	48.78	49.86	48.78	49.49	49.12	1.94%	114,347
Jul 24, 2024	48.14	49.17	48.14	48.55	48.18	0.35%	92,975
Jul 23, 2024	47.66	48.74	47.45	48.38	48.01	1.13%	90,885
Jul 22, 2024	47.34	48.22	47.21	47.84	47.48	0.67%	91,813
Jul 19, 2024	48.63	49.01	47.34	47.52	47.16	-2.06%	133,029
Jul 18, 2024	48.20	49.55	48.20	48.52	48.15	-0.37%	84,782
Jul 17, 2024	47.25	48.93	47.25	48.70	48.33	2.76%	148,559
Jul 16, 2024	46.90	47.82	46.90	47.39	47.03	1.30%	133,426
Jul 15, 2024	45.70	46.87	45.70	46.78	46.43	3.15%	115,898
Jul 12, 2024	45.01	45.78	45.01	45.35	45.01	1.32%	117,557
Jul 11, 2024	44.04	45.12	43.90	44.76	44.42	2.52%	121,195
Jul 10, 2024	43.15	43.72	43.15	43.66	43.33	0.88%	86,494
Jul 9, 2024	43.23	43.76	42.91	43.28	42.95	0.37%	114,963
Jul 8, 2024	43.29	43.97	43.06	43.12	42.79	0.16%	78,080
Jul 5, 2024	43.30	43.30	42.68	43.05	42.72	-0.83%	114,434
Jul 3, 2024	43.96	43.96	43.38	43.41	43.08	-1.05%	62,982
Jul 2, 2024	43.67	44.13	43.67	43.87	43.54	0.11%	80,386
Jul 1, 2024	43.92	44.13	43.26	43.82	43.49	-0.16%	104,003
Jun 28, 2024	43.78	44.12	43.49	43.89	43.56	0.53%	503,105
Jun 27, 2024	43.21	43.70	43.12	43.66	43.33	1.23%	86,823
Jun 26, 2024	42.27	43.17	42.26	43.13	42.80	1.48%	111,357
Jun 25, 2024	42.78	42.78	42.33	42.50	42.18	-0.58%	88,355
Jun 24, 2024	42.63	43.10	42.62	42.75	42.43	0.33%	97,049
Jun 21, 2024	43.41	43.41	42.61	42.61	42.29	-1.34%	346,022
Jun 20, 2024	42.49	43.63	42.38	43.19	42.86	1.22%	147,802
Jun 18, 2024	42.77	43.04	42.64	42.67	42.35	-0.12%	130,644
Jun 17, 2024	42.23	42.88	42.23	42.72	42.40	0.95%	137,265
Jun 14, 2024	42.35	42.46	41.97	42.32	42.00	-0.42%	143,566
Jun 13, 2024	42.34	42.57	42.12	42.50	41.81	0.07%	147,807