AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	30.70	30.78	30.05	30.15	30.15	-2.14%	276,726
Jun 2, 2026	30.38	30.89	30.27	30.81	30.81	1.22%	169,280
Jun 1, 2026	30.50	30.62	30.03	30.44	30.44	-0.69%	231,705
May 29, 2026	30.56	30.85	30.31	30.65	30.65	0.29%	235,931
May 28, 2026	30.85	31.53	30.30	30.56	30.56	-0.94%	260,680
May 27, 2026	30.85	31.05	30.45	30.85	30.85	0.16%	214,299
May 26, 2026	31.00	31.14	30.63	30.80	30.80	-0.81%	190,831
May 22, 2026	31.30	31.50	31.02	31.05	31.05	-0.80%	109,395
May 21, 2026	31.14	31.43	30.56	31.30	31.30	-0.22%	158,120
May 20, 2026	31.28	31.58	30.99	31.37	31.37	0.03%	152,719
May 19, 2026	31.26	31.74	31.22	31.36	31.36	-0.22%	191,302
May 18, 2026	30.61	31.59	30.41	31.43	31.43	2.68%	217,282
May 15, 2026	30.52	31.09	30.39	30.61	30.61	0.23%	217,125
May 14, 2026	30.38	30.75	30.28	30.54	30.54	1.19%	321,075
May 13, 2026	30.29	30.38	29.78	30.18	30.18	-0.43%	198,416
May 12, 2026	30.34	30.83	30.12	30.31	30.31	0.17%	239,530
May 11, 2026	30.36	30.50	29.92	30.26	30.26	-0.33%	197,491
May 8, 2026	30.20	30.44	29.93	30.36	30.36	0.20%	127,645
May 7, 2026	29.60	30.48	29.60	30.30	30.30	2.36%	267,689
May 6, 2026	29.84	30.13	29.42	29.60	29.60	-0.44%	248,751
May 5, 2026	30.05	30.40	29.71	29.73	29.73	-1.03%	202,486
May 4, 2026	30.00	30.56	29.60	30.04	30.04	-0.46%	349,623
May 1, 2026	30.46	30.64	30.18	30.18	30.18	-0.40%	208,990
Apr 30, 2026	31.17	31.17	30.21	30.30	30.30	-1.24%	231,868
Apr 29, 2026	31.63	31.69	30.50	30.68	30.68	-3.34%	289,801
Apr 28, 2026	30.92	32.01	30.86	31.74	31.74	3.25%	283,987
Apr 27, 2026	30.40	31.16	30.36	30.74	30.74	1.32%	273,688
Apr 24, 2026	30.89	30.92	30.24	30.34	30.34	-2.41%	241,449
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%	382,369
Apr 21, 2026	33.46	33.85	33.09	33.15	33.15	-1.13%	194,856
Apr 20, 2026	34.06	34.31	33.48	33.53	33.53	-1.38%	208,260
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%	128,054
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%	175,601
Apr 10, 2026	33.73	33.73	32.91	33.09	33.09	-2.30%	138,460
Apr 9, 2026	33.48	34.24	33.26	33.87	33.87	0.47%	171,125
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%	138,442
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%	168,943
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%	225,883
Mar 26, 2026	32.69	33.29	32.58	32.98	32.98	0.56%	250,114
Mar 25, 2026	33.07	33.18	32.44	32.80	32.80	-0.14%	145,869
Mar 24, 2026	32.76	33.25	32.72	32.84	32.84	-0.79%	226,539