AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.01	34.19	33.13	33.24	-	-3.29%	35,414
Mar 6, 2026	34.36	34.48	33.70	34.37	34.37	-0.92%	149,555
Mar 5, 2026	35.50	35.57	34.51	34.69	34.69	-2.72%	206,409
Mar 4, 2026	34.34	35.90	33.97	35.66	35.66	4.00%	236,796
Mar 3, 2026	33.26	34.32	32.74	34.29	34.29	1.99%	198,848
Mar 2, 2026	32.50	33.84	32.43	33.62	33.62	3.35%	289,404
Feb 27, 2026	33.33	33.50	32.00	32.53	32.53	-3.27%	317,789
Feb 26, 2026	36.35	36.89	33.25	33.63	33.63	-8.84%	301,328
Feb 25, 2026	37.30	37.30	36.76	36.89	36.89	-0.97%	234,765
Feb 24, 2026	37.42	37.57	37.01	37.25	37.25	-0.24%	144,572
Feb 23, 2026	37.72	37.75	37.14	37.34	37.34	-0.77%	133,158
Feb 20, 2026	37.70	37.90	36.84	37.63	37.63	0.27%	168,272
Feb 19, 2026	37.47	38.23	37.36	37.53	37.53	0.16%	126,930
Feb 18, 2026	38.22	38.28	37.17	37.47	37.47	-1.86%	216,613
Feb 17, 2026	38.18	38.54	37.91	38.18	38.18	0.50%	135,985
Feb 13, 2026	38.51	38.68	37.44	37.99	37.99	-0.81%	110,668
Feb 12, 2026	38.65	38.84	38.20	38.30	38.30	-0.31%	148,466
Feb 11, 2026	38.50	38.69	37.96	38.42	38.42	-0.16%	134,156
Feb 10, 2026	37.71	38.61	37.58	38.48	38.48	1.96%	189,230
Feb 9, 2026	39.00	39.25	37.58	37.74	37.74	-3.70%	240,017
Feb 6, 2026	39.84	40.27	39.00	39.19	39.19	-1.36%	166,079
Feb 5, 2026	39.04	39.99	38.82	39.73	39.73	1.61%	158,461
Feb 4, 2026	38.67	39.50	38.48	39.10	39.10	1.43%	199,121
Feb 3, 2026	38.34	39.08	38.18	38.55	38.55	0.05%	176,818
Feb 2, 2026	37.76	38.82	37.72	38.53	38.53	2.45%	177,807
Jan 30, 2026	36.95	37.66	36.62	37.61	37.61	1.79%	199,434
Jan 29, 2026	36.58	37.29	36.43	36.95	36.95	1.59%	243,934
Jan 28, 2026	36.71	36.90	36.23	36.37	36.37	-0.98%	109,436
Jan 27, 2026	37.17	37.26	36.61	36.73	36.73	-1.48%	74,292
Jan 26, 2026	37.04	37.60	36.80	37.28	37.28	0.38%	93,699
Jan 23, 2026	37.99	38.65	36.93	37.14	37.14	-2.57%	108,396
Jan 22, 2026	37.84	38.37	37.70	38.12	38.12	0.47%	153,435
Jan 21, 2026	37.52	38.14	37.28	37.94	37.94	1.12%	114,438
Jan 20, 2026	37.98	38.36	37.15	37.52	37.52	-1.57%	204,270
Jan 16, 2026	38.30	38.78	38.09	38.12	38.12	-0.81%	155,094
Jan 15, 2026	38.06	38.60	37.90	38.43	38.43	0.89%	177,277
Jan 14, 2026	37.74	38.14	37.52	38.09	38.09	1.47%	205,849
Jan 13, 2026	37.92	37.92	37.29	37.54	37.54	-1.00%	120,508
Jan 12, 2026	37.47	38.11	37.17	37.92	37.92	1.28%	135,772
Jan 9, 2026	37.71	37.77	37.40	37.44	37.44	-0.98%	211,896
Jan 8, 2026	37.18	38.27	37.18	37.81	37.81	1.37%	136,245
Jan 7, 2026	37.61	37.73	36.89	37.30	37.30	-1.14%	101,038
Jan 6, 2026	38.21	38.34	37.31	37.73	37.73	-1.80%	134,284
Jan 5, 2026	37.45	38.49	37.37	38.42	38.42	2.24%	181,214
Jan 2, 2026	38.38	38.70	37.41	37.58	37.58	-2.16%	101,072
Dec 31, 2025	38.42	38.43	38.21	38.41	38.41	-0.18%	98,251
Dec 30, 2025	38.34	38.76	37.89	38.48	38.48	0.29%	111,745
Dec 29, 2025	38.53	38.80	38.19	38.37	38.37	-0.42%	98,914
Dec 26, 2025	38.62	39.41	38.27	38.53	38.53	-0.23%	118,295
Dec 24, 2025	38.48	38.91	38.40	38.62	38.62	0.13%	50,418
Dec 23, 2025	39.07	39.41	38.40	38.57	38.57	-1.36%	142,335
Dec 22, 2025	38.93	39.64	38.91	39.10	39.10	0.10%	146,384
Dec 19, 2025	39.36	39.44	38.92	39.06	39.06	-1.19%	299,681
Dec 18, 2025	39.50	39.72	39.33	39.53	39.53	0.23%	168,824
Dec 17, 2025	39.11	39.56	39.00	39.44	39.44	0.69%	205,463
Dec 16, 2025	39.33	39.47	38.99	39.17	39.17	0.03%	230,900
Dec 15, 2025	39.23	39.48	38.96	39.16	39.16	-0.05%	217,763
Dec 12, 2025	39.29	39.63	38.96	39.18	39.18	-0.25%	171,359
Dec 11, 2025	37.64	39.35	37.64	39.28	39.28	4.14%	204,227
Dec 10, 2025	37.20	38.10	37.20	37.72	37.72	1.37%	347,022
Dec 9, 2025	36.61	37.48	36.61	37.21	37.21	1.81%	172,270
Dec 8, 2025	37.07	37.13	36.34	36.55	36.55	-1.59%	200,345
Dec 5, 2025	37.64	37.75	37.01	37.14	37.14	-5.09%	187,727
Dec 4, 2025	39.24	39.80	39.07	39.13	37.74	-0.25%	215,852
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