AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	30.89	30.92	30.33	30.47	-	-1.99%	14,330
Apr 23, 2026	29.90	31.36	29.86	31.09	31.09	3.77%	368,900
Apr 22, 2026	30.62	30.90	29.45	29.96	29.96	-9.62%	348,663
Apr 21, 2026	33.46	33.85	33.09	33.15	33.15	-1.13%	194,545
Apr 20, 2026	34.06	34.31	33.48	33.53	33.53	-1.38%	134,488
Apr 17, 2026	33.55	34.18	33.55	34.00	34.00	1.43%	199,457
Apr 16, 2026	33.76	33.77	33.30	33.52	33.52	0.24%	128,049
Apr 15, 2026	33.58	33.72	33.44	33.44	33.44	-0.74%	95,694
Apr 14, 2026	33.53	33.84	33.31	33.69	33.69	0.18%	125,477
Apr 13, 2026	32.84	33.72	32.84	33.63	33.63	1.63%	132,247
Apr 10, 2026	33.73	33.73	32.91	33.09	33.09	-2.30%	136,964
Apr 9, 2026	33.48	34.24	33.26	33.87	33.87	0.47%	170,925
Apr 8, 2026	34.21	34.39	33.58	33.71	33.71	-0.27%	181,756
Apr 7, 2026	33.59	34.02	33.09	33.80	33.80	0.57%	138,382
Apr 6, 2026	32.80	33.71	32.51	33.61	33.61	1.94%	192,804
Apr 2, 2026	32.40	33.03	32.16	32.97	32.97	1.23%	237,992
Apr 1, 2026	33.56	33.56	32.51	32.57	32.57	-2.28%	181,834
Mar 31, 2026	33.86	34.09	33.03	33.33	33.33	-1.27%	168,912
Mar 30, 2026	33.03	33.85	32.67	33.76	33.76	3.15%	183,701
Mar 27, 2026	32.80	33.01	32.41	32.73	32.73	-0.76%	223,024
Mar 26, 2026	32.69	33.29	32.58	32.98	32.98	0.56%	240,431
Mar 25, 2026	33.07	33.18	32.44	32.80	32.80	-0.14%	142,729
Mar 24, 2026	32.76	33.25	32.72	32.84	32.84	-0.79%	171,892
Mar 23, 2026	32.75	33.46	32.36	33.10	33.10	2.51%	241,686
Mar 20, 2026	32.57	32.71	32.18	32.29	32.29	-0.46%	796,627
Mar 19, 2026	32.69	32.98	32.16	32.44	32.44	-1.07%	245,024
Mar 18, 2026	32.93	33.27	32.59	32.79	32.79	-1.23%	303,336
Mar 17, 2026	33.35	33.74	33.07	33.20	33.20	-0.03%	261,627
Mar 16, 2026	33.20	33.40	32.89	33.21	33.21	1.10%	160,441
Mar 13, 2026	32.69	32.97	32.32	32.85	32.85	-0.21%	174,547
Mar 12, 2026	32.58	33.22	32.58	32.92	32.51	0.06%	187,735
Mar 11, 2026	32.70	33.21	32.59	32.90	32.49	-0.27%	129,529
Mar 10, 2026	33.75	33.75	32.71	32.99	32.58	-1.73%	208,273
Mar 9, 2026	34.01	34.19	32.91	33.57	33.15	-2.33%	195,775
Mar 6, 2026	34.36	34.48	33.70	34.37	33.94	-0.92%	149,555
Mar 5, 2026	35.50	35.57	34.51	34.69	34.26	-2.72%	208,021
Mar 4, 2026	34.34	35.90	33.97	35.66	35.22	4.00%	236,796
Mar 3, 2026	33.26	34.32	32.74	34.29	33.86	1.99%	198,885
Mar 2, 2026	32.50	33.84	32.43	33.62	33.20	3.35%	312,780
Feb 27, 2026	33.33	33.50	32.00	32.53	32.12	-3.27%	317,789
Feb 26, 2026	36.35	36.89	33.25	33.63	33.21	-8.84%	301,328
Feb 25, 2026	37.30	37.30	36.76	36.89	36.43	-0.97%	234,765
Feb 24, 2026	37.42	37.57	37.01	37.25	36.79	-0.24%	144,572
Feb 23, 2026	37.72	37.75	37.14	37.34	36.87	-0.77%	133,158
Feb 20, 2026	37.70	37.90	36.84	37.63	37.16	0.27%	168,272
Feb 19, 2026	37.47	38.23	37.36	37.53	37.06	0.16%	126,930
Feb 18, 2026	38.22	38.28	37.17	37.47	37.00	-1.86%	216,613
Feb 17, 2026	38.18	38.54	37.91	38.18	37.70	0.50%	135,985
Feb 13, 2026	38.51	38.68	37.44	37.99	37.52	-0.81%	110,668
Feb 12, 2026	38.65	38.84	38.20	38.30	37.82	-0.31%	148,466