AMERISAFE, Inc. (AMSF)
NASDAQ: AMSF · Real-Time Price · USD
23.59
-0.09 (-0.38%)
Oct 2, 2026, 4:00 PM EDT - Market closed
AMERISAFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.82 | 23.95 | 23.50 | 23.59 | 23.59 | -0.38% | 472,732 |
| Oct 1, 2026 | 23.73 | 23.90 | 23.42 | 23.68 | 23.68 | 0.21% | 494,702 |
| Sep 30, 2026 | 23.92 | 23.92 | 23.35 | 23.63 | 23.63 | -1.01% | 584,936 |
| Sep 29, 2026 | 23.63 | 23.96 | 23.34 | 23.87 | 23.87 | 0.46% | 403,506 |
| Sep 28, 2026 | 23.56 | 23.84 | 23.20 | 23.76 | 23.76 | 1.06% | 564,536 |
| Sep 25, 2026 | 23.90 | 23.99 | 23.50 | 23.51 | 23.51 | -1.34% | 924,627 |
| Sep 24, 2026 | 24.57 | 24.62 | 23.80 | 23.83 | 23.83 | -2.22% | 447,165 |
| Sep 23, 2026 | 24.49 | 24.69 | 24.21 | 24.37 | 24.37 | -0.77% | 380,875 |
| Sep 22, 2026 | 24.63 | 24.73 | 24.18 | 24.56 | 24.56 | - | 411,028 |
| Sep 21, 2026 | 24.80 | 25.13 | 24.52 | 24.56 | 24.56 | -0.24% | 408,163 |
| Sep 18, 2026 | 24.42 | 24.82 | 24.15 | 24.62 | 24.62 | -0.20% | 3,248,245 |
| Sep 17, 2026 | 24.77 | 24.87 | 24.39 | 24.67 | 24.67 | -0.16% | 382,765 |
| Sep 16, 2026 | 24.63 | 24.93 | 24.53 | 24.71 | 24.71 | -0.36% | 375,596 |
| Sep 15, 2026 | 25.10 | 25.10 | 24.66 | 24.80 | 24.80 | -1.20% | 396,733 |
| Sep 14, 2026 | 24.99 | 25.43 | 24.77 | 25.10 | 25.10 | 1.33% | 403,920 |
| Sep 11, 2026 | 24.50 | 24.79 | 24.11 | 24.77 | 24.77 | 2.14% | 566,272 |
| Sep 10, 2026 | 24.94 | 24.99 | 24.17 | 24.66 | 24.25 | -0.56% | 650,223 |
| Sep 9, 2026 | 24.82 | 25.05 | 24.56 | 24.80 | 24.39 | -0.40% | 689,627 |
| Sep 8, 2026 | 25.71 | 25.84 | 24.82 | 24.90 | 24.49 | -4.19% | 591,131 |
| Sep 4, 2026 | 25.99 | 26.22 | 25.74 | 25.99 | 25.56 | -1.22% | 452,945 |
| Sep 3, 2026 | 26.30 | 26.50 | 26.04 | 26.31 | 25.87 | 0.65% | 311,701 |
| Sep 2, 2026 | 25.94 | 26.38 | 25.85 | 26.14 | 25.71 | 0.77% | 296,626 |
| Sep 1, 2026 | 26.04 | 26.30 | 25.76 | 25.94 | 25.51 | -0.38% | 346,028 |
| Aug 31, 2026 | 26.12 | 26.34 | 25.63 | 26.04 | 25.61 | -0.80% | 444,553 |
| Aug 28, 2026 | 26.14 | 26.67 | 26.14 | 26.25 | 25.81 | 0.42% | 255,587 |
| Aug 27, 2026 | 26.02 | 26.18 | 25.70 | 26.14 | 25.71 | -0.57% | 203,067 |
| Aug 26, 2026 | 26.35 | 26.44 | 26.06 | 26.29 | 25.85 | 0.42% | 166,192 |
| Aug 25, 2026 | 26.46 | 26.48 | 26.11 | 26.18 | 25.74 | -0.89% | 281,072 |
| Aug 24, 2026 | 26.19 | 26.70 | 26.00 | 26.42 | 25.98 | 1.56% | 271,049 |
| Aug 21, 2026 | 25.74 | 26.05 | 25.65 | 26.01 | 25.58 | 1.21% | 399,426 |
| Aug 20, 2026 | 26.13 | 26.54 | 25.66 | 25.70 | 25.27 | -1.83% | 404,458 |
| Aug 19, 2026 | 26.75 | 26.85 | 26.08 | 26.18 | 25.74 | -1.32% | 486,062 |
| Aug 18, 2026 | 26.81 | 26.94 | 26.37 | 26.53 | 26.09 | 0.45% | 500,645 |
| Aug 17, 2026 | 27.53 | 27.75 | 26.32 | 26.41 | 25.97 | -4.48% | 446,534 |
| Aug 14, 2026 | 27.45 | 28.02 | 27.22 | 27.65 | 27.19 | 1.65% | 470,242 |
| Aug 13, 2026 | 28.15 | 28.41 | 27.09 | 27.20 | 26.75 | -2.40% | 1,790,943 |
| Aug 12, 2026 | 28.25 | 28.25 | 27.80 | 27.87 | 27.41 | -0.54% | 299,008 |
| Aug 11, 2026 | 28.13 | 28.34 | 27.94 | 28.02 | 27.55 | -0.43% | 370,123 |
| Aug 10, 2026 | 28.96 | 29.11 | 28.02 | 28.14 | 27.67 | -3.37% | 375,437 |
| Aug 7, 2026 | 29.55 | 29.87 | 29.00 | 29.12 | 28.64 | -2.05% | 211,737 |
| Aug 6, 2026 | 30.17 | 30.27 | 29.56 | 29.73 | 29.24 | -0.37% | 172,558 |
| Aug 5, 2026 | 29.95 | 30.05 | 29.52 | 29.84 | 29.34 | 0.20% | 295,549 |
| Aug 4, 2026 | 29.79 | 30.23 | 29.45 | 29.78 | 29.28 | -1.33% | 357,036 |
| Aug 3, 2026 | 29.48 | 30.36 | 29.35 | 30.18 | 29.68 | 3.93% | 498,609 |
| Jul 31, 2026 | 29.05 | 29.33 | 28.96 | 29.04 | 28.56 | -1.06% | 372,249 |
| Jul 30, 2026 | 30.29 | 30.46 | 28.94 | 29.35 | 28.86 | -2.26% | 282,364 |
| Jul 29, 2026 | 30.53 | 30.92 | 29.93 | 30.03 | 29.53 | -1.89% | 268,631 |
| Jul 28, 2026 | 30.63 | 31.06 | 30.31 | 30.61 | 30.10 | 1.83% | 270,232 |
| Jul 27, 2026 | 30.54 | 30.59 | 29.93 | 30.06 | 29.56 | -1.15% | 333,060 |
| Jul 24, 2026 | 30.39 | 31.04 | 30.34 | 30.41 | 29.90 | 0.56% | 261,227 |