AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.92	32.01	30.86	31.73	-	3.22%	217,070
Apr 27, 2026	30.40	31.16	30.36	30.74	30.74	1.32%	273,686
Apr 24, 2026	30.89	30.92	30.24	30.34	30.34	-2.41%	207,350
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%	348,663
Apr 21, 2026	33.46	33.85	33.09	33.15	33.15	-1.13%	194,545
Apr 20, 2026	34.06	34.31	33.48	33.53	33.53	-1.38%	134,488
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%	128,049
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%	132,247
Apr 10, 2026	33.73	33.73	32.91	33.09	33.09	-2.30%	136,964
Apr 9, 2026	33.48	34.24	33.26	33.87	33.87	0.47%	170,925
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%	138,382
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%	168,912
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%	223,024
Mar 26, 2026	32.69	33.29	32.58	32.98	32.98	0.56%	240,431
Mar 25, 2026	33.07	33.18	32.44	32.80	32.80	-0.14%	142,729
Mar 24, 2026	32.76	33.25	32.72	32.84	32.84	-0.79%	171,892
Mar 23, 2026	32.75	33.46	32.36	33.10	33.10	2.51%	241,686
Mar 20, 2026	32.57	32.71	32.18	32.29	32.29	-0.46%	796,627
Mar 19, 2026	32.69	32.98	32.16	32.44	32.44	-1.07%	245,024
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%	261,627
Mar 16, 2026	33.20	33.40	32.89	33.21	33.21	1.10%	160,441
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%	187,735
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
Mar 4, 2026	34.34	35.90	33.97	35.66	35.22	4.00%	236,796
Mar 3, 2026	33.26	34.32	32.74	34.29	33.86	1.99%	198,885
Mar 2, 2026	32.50	33.84	32.43	33.62	33.20	3.35%	312,780
Feb 27, 2026	33.33	33.50	32.00	32.53	32.12	-3.27%	317,789
Feb 26, 2026	36.35	36.89	33.25	33.63	33.21	-8.84%	301,328
Feb 25, 2026	37.30	37.30	36.76	36.89	36.43	-0.97%	234,765
Feb 24, 2026	37.42	37.57	37.01	37.25	36.79	-0.24%	144,572
Feb 23, 2026	37.72	37.75	37.14	37.34	36.87	-0.77%	133,158
Feb 20, 2026	37.70	37.90	36.84	37.63	37.16	0.27%	168,272
Feb 19, 2026	37.47	38.23	37.36	37.53	37.06	0.16%	126,930
Feb 18, 2026	38.22	38.28	37.17	37.47	37.00	-1.86%	216,613
Feb 17, 2026	38.18	38.54	37.91	38.18	37.70	0.50%	135,985
Feb 13, 2026	38.51	38.68	37.44	37.99	37.52	-0.81%	110,668
Feb 12, 2026	38.65	38.84	38.20	38.30	37.82	-0.31%	148,466
Feb 11, 2026	38.50	38.69	37.96	38.42	37.94	-0.16%	134,156
Feb 10, 2026	37.71	38.61	37.58	38.48	38.00	1.96%	189,230
Feb 9, 2026	39.00	39.25	37.58	37.74	37.27	-3.70%	240,017
Feb 6, 2026	39.84	40.27	39.00	39.19	38.70	-1.36%	166,079
Feb 5, 2026	39.04	39.99	38.82	39.73	39.24	1.61%	158,461
Feb 4, 2026	38.67	39.50	38.48	39.10	38.61	1.43%	199,121
Feb 3, 2026	38.34	39.08	38.18	38.55	38.07	0.05%	176,818
Feb 2, 2026	37.76	38.82	37.72	38.53	38.05	2.45%	177,807
Jan 30, 2026	36.95	37.66	36.62	37.61	37.14	1.79%	199,434
Jan 29, 2026	36.58	37.29	36.43	36.95	36.49	1.59%	243,934
Jan 28, 2026	36.71	36.90	36.23	36.37	35.92	-0.98%	109,436
Jan 27, 2026	37.17	37.26	36.61	36.73	36.27	-1.48%	74,292
Jan 26, 2026	37.04	37.60	36.80	37.28	36.82	0.38%	93,699
Jan 23, 2026	37.99	38.65	36.93	37.14	36.68	-2.57%	108,396
Jan 22, 2026	37.84	38.37	37.70	38.12	37.65	0.47%	153,435
Jan 21, 2026	37.52	38.14	37.28	37.94	37.47	1.12%	114,438
Jan 20, 2026	37.98	38.36	37.15	37.52	37.05	-1.57%	204,270
Jan 16, 2026	38.30	38.78	38.09	38.12	37.65	-0.81%	155,094
Jan 15, 2026	38.06	38.60	37.90	38.43	37.95	0.89%	177,277
Jan 14, 2026	37.74	38.14	37.52	38.09	37.62	1.47%	205,849
Jan 13, 2026	37.92	37.92	37.29	37.54	37.07	-1.00%	120,508
Jan 12, 2026	37.47	38.11	37.17	37.92	37.45	1.28%	135,772
Jan 9, 2026	37.71	37.77	37.40	37.44	36.97	-0.98%	211,896
Jan 8, 2026	37.18	38.27	37.18	37.81	37.34	1.37%	136,245
Jan 7, 2026	37.61	37.73	36.89	37.30	36.84	-1.14%	101,038
Jan 6, 2026	38.21	38.34	37.31	37.73	37.26	-1.80%	134,284
Jan 5, 2026	37.45	38.49	37.37	38.42	37.94	2.24%	181,214
Jan 2, 2026	38.38	38.70	37.41	37.58	37.11	-2.16%	101,072
Dec 31, 2025	38.42	38.43	38.21	38.41	37.93	-0.18%	98,251
Dec 30, 2025	38.34	38.76	37.89	38.48	38.00	0.29%	111,745
Dec 29, 2025	38.53	38.80	38.19	38.37	37.89	-0.42%	98,914
Dec 26, 2025	38.62	39.41	38.27	38.53	38.05	-0.23%	118,295
Dec 24, 2025	38.48	38.91	38.40	38.62	38.14	0.13%	50,418
Dec 23, 2025	39.07	39.41	38.40	38.57	38.09	-1.36%	142,335
Dec 22, 2025	38.93	39.64	38.91	39.10	38.61	0.10%	146,384
Dec 19, 2025	39.36	39.44	38.92	39.06	38.57	-1.19%	299,681
Dec 18, 2025	39.50	39.72	39.33	39.53	39.04	0.23%	168,824
Dec 17, 2025	39.11	39.56	39.00	39.44	38.95	0.69%	205,463
Dec 16, 2025	39.33	39.47	38.99	39.17	38.68	0.03%	230,900
Dec 15, 2025	39.23	39.48	38.96	39.16	38.67	-0.05%	217,763
Dec 12, 2025	39.29	39.63	38.96	39.18	38.69	-0.25%	171,359
Dec 11, 2025	37.64	39.35	37.64	39.28	38.79	4.14%	204,227
Dec 10, 2025	37.20	38.10	37.20	37.72	37.25	1.37%	347,022
Dec 9, 2025	36.61	37.48	36.61	37.21	36.75	1.81%	172,270
Dec 8, 2025	37.07	37.13	36.34	36.55	36.09	-1.59%	200,345
Dec 5, 2025	37.64	37.75	37.01	37.14	36.68	-5.09%	187,727
Dec 4, 2025	39.24	39.80	39.07	39.13	37.27	-0.25%	215,852
Dec 3, 2025	40.20	40.25	39.14	39.23	37.37	-2.07%	159,511