AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	26.19	26.70	26.00	26.42	26.42	1.56%	270,846
Aug 21, 2026	25.74	26.05	25.65	26.01	26.01	1.21%	386,683
Aug 20, 2026	26.13	26.54	25.66	25.70	25.70	-1.83%	324,267
Aug 19, 2026	26.75	26.85	26.08	26.18	26.18	-1.32%	361,135
Aug 18, 2026	26.81	26.94	26.37	26.53	26.53	0.45%	500,644
Aug 17, 2026	27.53	27.75	26.32	26.41	26.41	-4.48%	446,160
Aug 14, 2026	27.45	28.02	27.22	27.65	27.65	1.65%	470,237
Aug 13, 2026	28.15	28.41	27.09	27.20	27.20	-2.40%	1,790,525
Aug 12, 2026	28.25	28.25	27.80	27.87	27.87	-0.54%	298,809
Aug 11, 2026	28.13	28.34	27.94	28.02	28.02	-0.43%	370,122
Aug 10, 2026	28.96	29.11	28.02	28.14	28.14	-3.37%	375,144
Aug 7, 2026	29.55	29.87	29.00	29.12	29.12	-2.05%	211,650
Aug 6, 2026	30.17	30.27	29.56	29.73	29.73	-0.37%	172,275
Aug 5, 2026	29.95	30.05	29.52	29.84	29.84	0.20%	214,279
Aug 4, 2026	29.79	30.23	29.45	29.78	29.78	-1.33%	356,577
Aug 3, 2026	29.48	30.36	29.35	30.18	30.18	3.93%	497,293
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