AMERISAFE, Inc. (AMSF)
NASDAQ: AMSF · Real-Time Price · USD
37.14
+0.79 (2.17%)
At close: Dec 5, 2025, 4:00 PM EST
36.86
-0.28 (-0.75%)
After-hours: Dec 5, 2025, 6:50 PM EST
AMERISAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.64 | 37.75 | 37.01 | 37.14 | 37.14 | -5.09% | 187,712 |
| Dec 4, 2025 | 39.24 | 39.80 | 39.07 | 39.13 | 37.74 | -0.25% | 206,967 |
| Dec 3, 2025 | 40.20 | 40.25 | 39.14 | 39.23 | 37.84 | -2.07% | 159,511 |
| Dec 2, 2025 | 40.28 | 40.46 | 39.86 | 40.06 | 38.64 | -0.74% | 132,149 |
| Dec 1, 2025 | 40.78 | 41.02 | 40.21 | 40.36 | 38.93 | -1.08% | 127,316 |
| Nov 28, 2025 | 40.96 | 41.09 | 40.50 | 40.80 | 39.35 | -0.27% | 70,357 |
| Nov 26, 2025 | 40.77 | 41.52 | 40.70 | 40.91 | 39.46 | - | 213,252 |
| Nov 25, 2025 | 40.80 | 41.39 | 40.56 | 40.91 | 39.46 | 1.01% | 174,329 |
| Nov 24, 2025 | 40.48 | 41.08 | 40.00 | 40.50 | 39.06 | -0.42% | 119,358 |
| Nov 21, 2025 | 40.59 | 41.28 | 40.42 | 40.67 | 39.23 | 0.22% | 119,121 |
| Nov 20, 2025 | 40.41 | 40.88 | 40.08 | 40.58 | 39.14 | 0.57% | 112,046 |
| Nov 19, 2025 | 41.15 | 42.10 | 40.15 | 40.35 | 38.92 | -1.94% | 99,858 |
| Nov 18, 2025 | 41.37 | 41.75 | 41.07 | 41.15 | 39.69 | -0.53% | 106,628 |
| Nov 17, 2025 | 41.76 | 41.90 | 41.31 | 41.37 | 39.90 | -0.48% | 80,546 |
| Nov 14, 2025 | 41.35 | 41.64 | 40.74 | 41.57 | 40.09 | 0.43% | 100,003 |
| Nov 13, 2025 | 40.97 | 41.42 | 40.78 | 41.39 | 39.92 | 0.49% | 110,134 |
| Nov 12, 2025 | 40.90 | 41.46 | 40.87 | 41.19 | 39.73 | 0.32% | 143,378 |
| Nov 11, 2025 | 40.79 | 41.31 | 40.59 | 41.06 | 39.60 | 0.37% | 102,188 |
| Nov 10, 2025 | 40.55 | 41.14 | 40.20 | 40.91 | 39.46 | 1.01% | 104,577 |
| Nov 7, 2025 | 40.16 | 41.06 | 39.79 | 40.50 | 39.06 | 1.10% | 150,892 |
| Nov 6, 2025 | 40.12 | 40.66 | 39.98 | 40.06 | 38.64 | -0.12% | 161,447 |
| Nov 5, 2025 | 40.14 | 40.92 | 40.01 | 40.11 | 38.69 | -0.07% | 131,582 |
| Nov 4, 2025 | 39.60 | 40.33 | 39.42 | 40.14 | 38.71 | 0.83% | 135,174 |
| Nov 3, 2025 | 40.25 | 40.25 | 39.16 | 39.81 | 38.40 | -0.67% | 154,197 |
| Oct 31, 2025 | 39.59 | 40.32 | 39.38 | 40.08 | 38.66 | 0.35% | 180,874 |
| Oct 30, 2025 | 39.97 | 41.05 | 39.09 | 39.94 | 38.52 | 0.53% | 200,151 |
| Oct 29, 2025 | 40.22 | 40.78 | 39.63 | 39.73 | 38.32 | -2.14% | 133,674 |
| Oct 28, 2025 | 41.02 | 41.02 | 40.55 | 40.60 | 39.16 | -1.43% | 104,462 |
| Oct 27, 2025 | 41.44 | 41.52 | 41.00 | 41.19 | 39.73 | -0.63% | 96,950 |
| Oct 24, 2025 | 42.04 | 42.04 | 41.30 | 41.45 | 39.98 | -1.10% | 83,619 |
| Oct 23, 2025 | 42.12 | 42.12 | 41.56 | 41.91 | 40.42 | -0.55% | 120,104 |
| Oct 22, 2025 | 41.89 | 42.21 | 41.55 | 42.14 | 40.64 | 0.91% | 92,441 |
| Oct 21, 2025 | 41.78 | 42.03 | 41.04 | 41.76 | 40.28 | -0.05% | 114,100 |
| Oct 20, 2025 | 41.01 | 41.83 | 40.82 | 41.78 | 40.30 | 1.90% | 117,998 |
| Oct 17, 2025 | 40.62 | 41.09 | 40.54 | 41.00 | 39.54 | 1.28% | 126,114 |
| Oct 16, 2025 | 41.02 | 41.14 | 40.03 | 40.48 | 39.04 | -1.96% | 150,713 |
| Oct 15, 2025 | 42.15 | 42.15 | 41.00 | 41.29 | 39.82 | -2.04% | 93,621 |
| Oct 14, 2025 | 41.28 | 42.22 | 41.25 | 42.15 | 40.65 | 2.06% | 130,118 |
| Oct 13, 2025 | 41.01 | 41.33 | 40.17 | 41.30 | 39.83 | 0.98% | 222,705 |
| Oct 10, 2025 | 40.99 | 41.45 | 40.70 | 40.90 | 39.45 | -0.12% | 123,645 |
| Oct 9, 2025 | 41.87 | 42.06 | 40.80 | 40.95 | 39.50 | -2.34% | 130,926 |
| Oct 8, 2025 | 42.13 | 42.36 | 41.72 | 41.93 | 40.44 | -0.43% | 113,677 |
| Oct 7, 2025 | 42.17 | 42.64 | 42.09 | 42.11 | 40.61 | -0.07% | 114,358 |
| Oct 6, 2025 | 43.16 | 43.45 | 42.00 | 42.14 | 40.64 | -2.30% | 166,196 |
| Oct 3, 2025 | 43.09 | 43.73 | 42.98 | 43.13 | 41.60 | 0.30% | 137,905 |
| Oct 2, 2025 | 43.13 | 43.72 | 42.89 | 43.00 | 41.47 | -0.67% | 183,348 |
| Oct 1, 2025 | 43.78 | 43.93 | 43.25 | 43.29 | 41.75 | -1.25% | 96,674 |
| Sep 30, 2025 | 43.52 | 43.99 | 43.34 | 43.84 | 42.28 | 0.94% | 124,279 |
| Sep 29, 2025 | 43.74 | 44.66 | 43.23 | 43.43 | 41.89 | -0.78% | 143,821 |
| Sep 26, 2025 | 43.18 | 43.82 | 43.09 | 43.77 | 42.22 | 1.55% | 120,904 |
| Sep 25, 2025 | 43.60 | 43.91 | 42.93 | 43.10 | 41.57 | -1.17% | 119,736 |
| Sep 24, 2025 | 43.73 | 44.03 | 43.48 | 43.61 | 42.06 | -0.27% | 106,903 |
| Sep 23, 2025 | 44.03 | 44.51 | 43.64 | 43.73 | 42.18 | -0.46% | 158,863 |
| Sep 22, 2025 | 43.83 | 44.26 | 43.66 | 43.93 | 42.37 | 0.09% | 118,399 |
| Sep 19, 2025 | 44.62 | 44.75 | 43.81 | 43.89 | 42.33 | -1.83% | 637,027 |
| Sep 18, 2025 | 44.07 | 45.00 | 43.70 | 44.71 | 43.12 | 1.45% | 103,412 |
| Sep 17, 2025 | 43.62 | 44.42 | 43.50 | 44.07 | 42.50 | 1.57% | 129,833 |
| Sep 16, 2025 | 42.88 | 43.52 | 42.63 | 43.39 | 41.85 | 0.77% | 151,470 |
| Sep 15, 2025 | 44.27 | 44.63 | 42.86 | 43.06 | 41.53 | -2.73% | 154,865 |
| Sep 12, 2025 | 44.79 | 45.04 | 44.20 | 44.27 | 42.70 | -2.47% | 102,041 |
| Sep 11, 2025 | 45.10 | 45.47 | 44.95 | 45.39 | 43.40 | 0.60% | 139,287 |
| Sep 10, 2025 | 45.71 | 45.71 | 44.65 | 45.12 | 43.14 | -0.75% | 89,380 |
| Sep 9, 2025 | 45.87 | 46.53 | 45.28 | 45.46 | 43.47 | -0.74% | 48,311 |
| Sep 8, 2025 | 46.04 | 46.04 | 44.99 | 45.80 | 43.79 | -0.15% | 64,468 |
| Sep 5, 2025 | 47.16 | 47.86 | 45.80 | 45.87 | 43.86 | -2.92% | 95,732 |
| Sep 4, 2025 | 46.69 | 47.28 | 46.29 | 47.25 | 45.18 | 2.49% | 98,504 |
| Sep 3, 2025 | 45.55 | 46.22 | 45.54 | 46.10 | 44.08 | 0.61% | 70,900 |
| Sep 2, 2025 | 45.96 | 46.28 | 45.60 | 45.82 | 43.81 | -0.78% | 54,182 |
| Aug 29, 2025 | 46.09 | 46.38 | 45.94 | 46.18 | 44.16 | 0.52% | 53,442 |
| Aug 28, 2025 | 46.59 | 46.59 | 45.59 | 45.94 | 43.93 | -0.91% | 43,724 |
| Aug 27, 2025 | 46.63 | 46.64 | 45.84 | 46.36 | 44.33 | 0.80% | 72,436 |
| Aug 26, 2025 | 46.12 | 46.17 | 45.65 | 45.99 | 43.98 | -0.20% | 71,100 |
| Aug 25, 2025 | 46.69 | 46.73 | 46.05 | 46.08 | 44.06 | -1.73% | 84,018 |
| Aug 22, 2025 | 46.52 | 47.11 | 46.49 | 46.89 | 44.84 | 1.45% | 95,020 |
| Aug 21, 2025 | 45.77 | 46.37 | 45.77 | 46.22 | 44.20 | 0.54% | 63,414 |
| Aug 20, 2025 | 45.75 | 46.33 | 45.75 | 45.97 | 43.96 | 0.48% | 63,190 |
| Aug 19, 2025 | 45.26 | 45.97 | 45.22 | 45.75 | 43.75 | 1.31% | 56,493 |
| Aug 18, 2025 | 45.31 | 45.63 | 45.15 | 45.16 | 43.18 | 0.04% | 54,456 |
| Aug 15, 2025 | 45.81 | 45.82 | 45.12 | 45.14 | 43.16 | -1.29% | 83,070 |
| Aug 14, 2025 | 45.99 | 45.99 | 44.36 | 45.73 | 43.73 | -0.80% | 62,804 |
| Aug 13, 2025 | 45.61 | 46.21 | 44.97 | 46.10 | 44.08 | 1.36% | 77,632 |
| Aug 12, 2025 | 45.11 | 45.72 | 44.89 | 45.48 | 43.49 | 1.27% | 88,753 |
| Aug 11, 2025 | 44.80 | 45.22 | 44.53 | 44.91 | 42.94 | 0.27% | 78,459 |
| Aug 8, 2025 | 44.67 | 45.17 | 44.43 | 44.79 | 42.83 | 0.43% | 92,399 |
| Aug 7, 2025 | 44.91 | 45.10 | 44.28 | 44.60 | 42.65 | -0.71% | 94,791 |
| Aug 6, 2025 | 45.08 | 45.22 | 44.79 | 44.92 | 42.95 | -0.69% | 142,158 |
| Aug 5, 2025 | 44.92 | 45.37 | 44.31 | 45.23 | 43.25 | 1.25% | 123,408 |
| Aug 4, 2025 | 43.62 | 44.71 | 43.62 | 44.67 | 42.71 | 2.29% | 102,180 |
| Aug 1, 2025 | 44.65 | 44.89 | 43.48 | 43.67 | 41.76 | -2.48% | 145,509 |
| Jul 31, 2025 | 44.78 | 45.32 | 44.53 | 44.78 | 42.82 | -0.78% | 146,197 |
| Jul 30, 2025 | 45.93 | 45.94 | 44.88 | 45.13 | 43.15 | -1.85% | 115,682 |
| Jul 29, 2025 | 46.67 | 46.71 | 45.61 | 45.98 | 43.97 | -1.05% | 171,817 |
| Jul 28, 2025 | 45.98 | 47.23 | 45.50 | 46.47 | 44.43 | 0.52% | 257,577 |
| Jul 25, 2025 | 44.51 | 46.72 | 44.35 | 46.23 | 44.20 | 6.08% | 226,724 |
| Jul 24, 2025 | 43.75 | 44.14 | 43.44 | 43.58 | 41.67 | -0.95% | 147,067 |
| Jul 23, 2025 | 44.11 | 44.22 | 43.63 | 44.00 | 42.07 | -0.25% | 138,082 |
| Jul 22, 2025 | 44.13 | 44.77 | 44.07 | 44.11 | 42.18 | 0.05% | 180,361 |
| Jul 21, 2025 | 45.30 | 45.30 | 43.83 | 44.09 | 42.16 | -2.41% | 169,001 |
| Jul 18, 2025 | 45.84 | 46.03 | 45.08 | 45.18 | 43.20 | -1.03% | 127,013 |
| Jul 17, 2025 | 44.85 | 45.78 | 44.83 | 45.65 | 43.65 | 1.42% | 142,923 |