Skip to main content
logo
AMERISAFE, Inc. (AMSF)
NASDAQ: AMSF · Real-Time Price · USD
26.31
-0.27 (-1.02%)
At close: Oct 23, 2026, 4:00 PM EDT
26.24
-0.07 (-0.27%)
After-hours: Oct 23, 2026, 7:30 PM EDT

AMERISAFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202626.3426.5926.1126.3126.31-1.02%267,191
Oct 22, 202625.6426.6125.6426.5826.584.15%299,758
Oct 21, 202625.2725.5325.1325.5225.520.67%363,732
Oct 20, 202625.5225.7825.0125.3525.350.04%414,836
Oct 19, 202624.9925.3824.9925.3425.340.36%351,349
Oct 16, 202625.0325.3224.6025.2525.250.84%253,916
Oct 15, 202625.0025.5124.7325.0425.041.62%297,249
Oct 14, 202624.4924.8624.1324.6424.64-0.04%302,199
Oct 13, 202624.9124.9724.2524.6524.65-1.24%417,962
Oct 12, 202624.4624.9824.0224.9624.962.25%452,533
Oct 9, 202624.5924.8324.3324.4124.41-1.33%316,632
Oct 8, 202624.2524.7524.1024.7424.741.85%517,068
Oct 7, 202623.5524.3123.5524.2924.292.92%430,562
Oct 6, 202623.2323.6923.2223.6023.601.37%347,894
Oct 5, 202623.5623.7523.2223.2823.28-1.31%448,084
Oct 2, 202623.8223.9523.5023.5923.59-0.38%472,732
Oct 1, 202623.7323.9023.4223.6823.680.21%494,702
Sep 30, 202623.9223.9223.3523.6323.63-1.01%584,936
Sep 29, 202623.6323.9623.3423.8723.870.46%403,506
Sep 28, 202623.5623.8423.2023.7623.761.06%564,536
Sep 25, 202623.9023.9923.5023.5123.51-1.34%924,627
Sep 24, 202624.5724.6223.8023.8323.83-2.22%447,165
Sep 23, 202624.4924.6924.2124.3724.37-0.77%380,875
Sep 22, 202624.6324.7324.1824.5624.56-411,028
Sep 21, 202624.8025.1324.5224.5624.56-0.24%408,163
Sep 18, 202624.4224.8224.1524.6224.62-0.20%3,248,245
Sep 17, 202624.7724.8724.3924.6724.67-0.16%382,765
Sep 16, 202624.6324.9324.5324.7124.71-0.36%375,596
Sep 15, 202625.1025.1024.6624.8024.80-1.20%396,733
Sep 14, 202624.9925.4324.7725.1025.101.33%403,920
Sep 11, 202624.5024.7924.1124.7724.772.14%566,272
Sep 10, 202624.9424.9924.1724.6624.25-0.56%650,223
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
Sep 3, 202626.3026.5026.0426.3125.870.65%311,701
Sep 2, 202625.9426.3825.8526.1425.710.77%296,626
Sep 1, 202626.0426.3025.7625.9425.51-0.38%346,028
Aug 31, 202626.1226.3425.6326.0425.61-0.80%444,553
Aug 28, 202626.1426.6726.1426.2525.810.42%255,587
Aug 27, 202626.0226.1825.7026.1425.71-0.57%203,067
Aug 26, 202626.3526.4426.0626.2925.850.42%166,192
Aug 25, 202626.4626.4826.1126.1825.74-0.89%281,072
Aug 24, 202626.1926.7026.0026.4225.981.56%271,049
Aug 21, 202625.7426.0525.6526.0125.581.21%399,426
Aug 20, 202626.1326.5425.6625.7025.27-1.83%404,458
Aug 19, 202626.7526.8526.0826.1825.74-1.32%486,062
Aug 18, 202626.8126.9426.3726.5326.090.45%500,645
Aug 17, 202627.5327.7526.3226.4125.97-4.48%446,534
Aug 14, 202627.4528.0227.2227.6527.191.65%470,242