Skip to main content
AMERISAFE, Inc. (AMSF)
NASDAQ: AMSF · Real-Time Price · USD
19.50
+0.18 (0.93%)
At close: Nov 13, 2026, 4:00 PM EST
19.49
-0.01 (-0.05%)
After-hours: Nov 13, 2026, 7:30 PM EST

AMERISAFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202619.4519.6919.2819.5019.500.93%488,108
Nov 12, 202619.5019.6019.0319.3219.320.05%669,909
Nov 11, 202619.8420.0219.2619.3119.31-2.92%590,918
Nov 10, 202619.6120.2419.6119.8919.891.32%320,706
Nov 9, 202619.6619.7419.4019.6319.630.20%352,537
Nov 6, 202620.0320.2719.3919.5919.59-3.64%471,687
Nov 5, 202620.8020.9219.9920.3320.33-0.05%516,825
Nov 4, 202620.9421.1920.2120.3420.34-0.73%370,179
Nov 3, 202620.7020.8620.2620.4920.49-0.99%381,911
Nov 2, 202620.9621.1720.1320.7020.70-1.03%625,634
Oct 30, 202623.6723.6720.8720.9120.91-9.44%689,079
Oct 29, 202623.1124.6422.3523.0923.09-8.74%655,376
Oct 28, 202625.4225.5425.1325.3025.30-0.63%298,567
Oct 27, 202626.1226.1325.2225.4625.46-2.94%291,741
Oct 26, 202626.4026.6026.1426.2326.23-0.30%240,039
Oct 23, 202626.3426.5926.1126.3126.31-1.02%267,350
Oct 22, 202625.6426.6125.6426.5826.584.15%304,626
Oct 21, 202625.2725.5325.1325.5225.520.67%363,733
Oct 20, 202625.5225.7825.0125.3525.350.04%421,351
Oct 19, 202624.9925.3824.9925.3425.340.36%351,417
Oct 16, 202625.0325.3224.6025.2525.250.84%253,918
Oct 15, 202625.0025.5124.7325.0425.041.62%302,896
Oct 14, 202624.4924.8624.1324.6424.64-0.04%315,506
Oct 13, 202624.9124.9724.2524.6524.65-1.24%429,580
Oct 12, 202624.4624.9824.0224.9624.962.25%465,781
Oct 9, 202624.5924.8324.3324.4124.41-1.33%331,817
Oct 8, 202624.2524.7524.1024.7424.741.85%538,649
Oct 7, 202623.5524.3123.5524.2924.292.92%466,955
Oct 6, 202623.2323.6923.2223.6023.601.37%378,236
Oct 5, 202623.5623.7523.2223.2823.28-1.31%475,592
Oct 2, 202623.8223.9523.5023.5923.59-0.38%494,373
Oct 1, 202623.7323.9023.4223.6823.680.21%494,703
Sep 30, 202623.9223.9223.3523.6323.63-1.01%595,756
Sep 29, 202623.6323.9623.3423.8723.870.46%404,426
Sep 28, 202623.5623.8423.2023.7623.761.06%589,865
Sep 25, 202623.9023.9923.5023.5123.51-1.34%924,630
Sep 24, 202624.5724.6223.8023.8323.83-2.22%447,627
Sep 23, 202624.4924.6924.2124.3724.37-0.77%380,876
Sep 22, 202624.6324.7324.1824.5624.56-422,128
Sep 21, 202624.8025.1324.5224.5624.56-0.24%429,470
Sep 18, 202624.4224.8224.1524.6224.62-0.20%3,262,958
Sep 17, 202624.7724.8724.3924.6724.67-0.16%382,769
Sep 16, 202624.6324.9324.5324.7124.71-0.36%375,597
Sep 15, 202625.1025.1024.6624.8024.80-1.20%396,736
Sep 14, 202624.9925.4324.7725.1025.101.33%403,925
Sep 11, 202624.5024.7924.1124.7724.772.14%566,276
Sep 10, 202624.9424.9924.1724.6624.25-0.56%650,368
Sep 9, 202624.8225.0524.5624.8024.39-0.40%689,627
Sep 8, 202625.7125.8424.8224.9024.49-4.19%591,131
Sep 4, 202625.9926.2225.7425.9925.56-1.22%452,945