AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	47.47	47.80	47.09	47.63	47.63	0.34%	81,689
May 30, 2025	47.13	47.64	47.01	47.47	47.47	0.66%	83,396
May 29, 2025	46.43	47.22	46.25	47.16	47.16	1.53%	75,818
May 28, 2025	46.78	47.04	45.80	46.45	46.45	-1.13%	88,504
May 27, 2025	46.52	46.98	46.03	46.98	46.98	1.27%	76,263
May 23, 2025	46.09	46.58	45.80	46.39	46.39	0.04%	61,171
May 22, 2025	46.77	47.00	46.17	46.37	46.37	-0.90%	81,332
May 21, 2025	47.28	47.37	46.53	46.79	46.79	-1.85%	58,904
May 20, 2025	47.94	48.54	47.57	47.67	47.67	-1.14%	50,174
May 19, 2025	47.66	48.28	47.39	48.22	48.22	0.56%	59,952
May 16, 2025	47.52	48.02	47.08	47.95	47.95	0.90%	99,604
May 15, 2025	46.16	47.54	46.16	47.52	47.52	3.24%	70,815
May 14, 2025	46.59	47.18	45.91	46.03	46.03	-1.52%	68,569
May 13, 2025	47.39	47.77	46.65	46.74	46.74	-1.37%	97,445
May 12, 2025	47.86	47.86	46.53	47.39	47.39	0.42%	76,050
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