AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	29.48	29.92	29.35	29.71	-	2.31%	110,663
Jul 31, 2026	29.05	29.33	28.96	29.04	29.04	-1.06%	371,957
Jul 30, 2026	30.29	30.46	28.94	29.35	29.35	-2.26%	282,363
Jul 29, 2026	30.53	30.92	29.93	30.03	30.03	-1.89%	268,630
Jul 28, 2026	30.63	31.06	30.31	30.61	30.61	1.83%	270,170
Jul 27, 2026	30.54	30.59	29.93	30.06	30.06	-1.15%	333,059
Jul 24, 2026	30.39	31.04	30.34	30.41	30.41	0.56%	261,095
Jul 23, 2026	30.98	30.98	29.94	30.24	30.24	-2.92%	262,776
Jul 22, 2026	32.29	33.17	30.60	31.15	31.15	-8.33%	329,474
Jul 21, 2026	33.92	34.19	33.74	33.98	33.98	-0.90%	141,482
Jul 20, 2026	33.66	34.56	33.66	34.29	34.29	1.15%	168,805
Jul 17, 2026	34.12	34.89	33.57	33.90	33.90	1.04%	170,188
Jul 16, 2026	32.86	33.79	32.86	33.55	33.55	2.38%	180,935
Jul 15, 2026	33.83	34.12	32.69	32.77	32.77	-3.79%	184,825
Jul 14, 2026	35.00	35.22	33.95	34.06	34.06	-3.49%	203,816
Jul 13, 2026	34.70	35.41	34.66	35.29	35.29	2.41%	166,988
Jul 10, 2026	34.86	34.86	34.24	34.46	34.46	-0.03%	116,135
Jul 9, 2026	35.15	35.20	34.23	34.47	34.47	-2.49%	158,913
Jul 8, 2026	35.51	35.74	35.09	35.35	35.35	-0.28%	270,778
Jul 7, 2026	35.03	35.54	34.67	35.45	35.45	2.31%	267,038
Jul 6, 2026	34.77	34.81	34.26	34.65	34.65	-0.97%	134,065
Jul 2, 2026	34.55	35.12	33.84	34.99	34.99	1.83%	126,987
Jul 1, 2026	33.89	34.58	33.38	34.36	34.36	1.57%	159,657
Jun 30, 2026	33.77	34.28	33.03	33.83	33.83	0.18%	269,666
Jun 29, 2026	33.20	33.80	32.82	33.77	33.77	0.06%	338,508
Jun 26, 2026	31.82	34.19	31.82	33.75	33.75	6.03%	1,162,502
Jun 25, 2026	32.27	32.46	31.78	31.83	31.83	-1.94%	139,616
Jun 24, 2026	32.20	32.71	32.14	32.46	32.46	0.40%	179,905
Jun 23, 2026	31.86	32.46	31.56	32.33	32.33	2.96%	173,069
Jun 22, 2026	31.28	31.85	31.14	31.40	31.40	0.26%	193,042
Jun 18, 2026	31.55	31.55	31.10	31.32	31.32	0.32%	371,876
Jun 17, 2026	31.04	31.50	30.92	31.22	31.22	-0.19%	150,127
Jun 16, 2026	31.00	31.46	30.89	31.28	31.28	0.90%	199,571
Jun 15, 2026	31.80	32.48	30.88	31.00	31.00	-1.68%	191,910
Jun 12, 2026	31.40	31.83	31.20	31.53	31.53	0.45%	144,980
Jun 11, 2026	32.06	32.37	31.75	31.80	31.39	-0.78%	134,002
Jun 10, 2026	31.27	32.19	31.27	32.05	31.64	2.59%	243,273
Jun 9, 2026	31.30	31.90	31.16	31.24	30.84	-0.79%	215,425
Jun 8, 2026	31.50	31.78	30.94	31.49	31.08	-0.66%	446,621
Jun 5, 2026	30.99	31.85	30.99	31.70	31.29	2.96%	261,176
Jun 4, 2026	30.50	30.89	30.05	30.79	30.39	2.12%	390,290
Jun 3, 2026	30.70	30.78	30.05	30.15	29.76	-2.14%	276,740
Jun 2, 2026	30.38	30.89	30.27	30.81	30.41	1.22%	171,401
Jun 1, 2026	30.50	30.62	30.03	30.44	30.05	-0.69%	231,705
May 29, 2026	30.56	30.85	30.31	30.65	30.25	0.29%	244,111
May 28, 2026	30.85	31.53	30.30	30.56	30.17	-0.94%	262,007
May 27, 2026	30.85	31.05	30.45	30.85	30.45	0.16%	214,365
May 26, 2026	31.00	31.14	30.63	30.80	30.40	-0.81%	196,053
May 22, 2026	31.30	31.50	31.02	31.05	30.65	-0.80%	112,045
May 21, 2026	31.14	31.43	30.56	31.30	30.90	-0.22%	158,120