AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	30.38	30.74	30.28	30.42	-	0.80%	78,780
May 13, 2026	30.29	30.38	29.78	30.18	30.18	-0.43%	196,273
May 12, 2026	30.34	30.83	30.12	30.31	30.31	0.17%	236,079
May 11, 2026	30.36	30.50	29.92	30.26	30.26	-0.33%	193,549
May 8, 2026	30.20	30.44	29.93	30.36	30.36	0.20%	124,821
May 7, 2026	29.60	30.48	29.60	30.30	30.30	2.36%	260,202
May 6, 2026	29.84	30.13	29.42	29.60	29.60	-0.44%	235,185
May 5, 2026	30.05	30.40	29.71	29.73	29.73	-1.03%	190,415
May 4, 2026	30.00	30.56	29.60	30.04	30.04	-0.46%	336,592
May 1, 2026	30.46	30.64	30.18	30.18	30.18	-0.40%	206,131
Apr 30, 2026	31.17	31.17	30.21	30.30	30.30	-1.24%	211,533
Apr 29, 2026	31.63	31.69	30.50	30.68	30.68	-3.34%	266,234
Apr 28, 2026	30.92	32.01	30.86	31.74	31.74	3.25%	283,984
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
Mar 23, 2026	32.75	33.46	32.36	33.10	33.10	2.51%	241,764
Mar 20, 2026	32.57	32.71	32.18	32.29	32.29	-0.46%	799,622
Mar 19, 2026	32.69	32.98	32.16	32.44	32.44	-1.07%	249,867
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%	261,628
Mar 16, 2026	33.20	33.40	32.89	33.21	33.21	1.10%	160,456
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%	188,134
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