AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.82	34.19	31.82	33.75	33.75	6.03%	1,135,790
Jun 25, 2026	32.27	32.46	31.78	31.83	31.83	-1.94%	137,969
Jun 24, 2026	32.20	32.71	32.14	32.46	32.46	0.40%	166,696
Jun 23, 2026	31.86	32.46	31.56	32.33	32.33	2.96%	173,024
Jun 22, 2026	31.28	31.85	31.14	31.40	31.40	0.26%	190,290
Jun 18, 2026	31.55	31.55	31.10	31.32	31.32	0.32%	371,010
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%	175,336
Jun 15, 2026	31.80	32.48	30.88	31.00	31.00	-1.68%	182,040
Jun 12, 2026	31.40	31.83	31.20	31.53	31.53	0.45%	141,466
Jun 11, 2026	32.06	32.37	31.75	31.80	31.39	-0.78%	133,994
Jun 10, 2026	31.27	32.19	31.27	32.05	31.64	2.59%	243,273
Jun 9, 2026	31.30	31.90	31.16	31.24	30.84	-0.79%	215,425
Jun 8, 2026	31.50	31.78	30.94	31.49	31.08	-0.66%	446,621
Jun 5, 2026	30.99	31.85	30.99	31.70	31.29	2.96%	261,176
Jun 4, 2026	30.50	30.89	30.05	30.79	30.39	2.12%	390,290
Jun 3, 2026	30.70	30.78	30.05	30.15	29.76	-2.14%	276,740
Jun 2, 2026	30.38	30.89	30.27	30.81	30.41	1.22%	171,401
Jun 1, 2026	30.50	30.62	30.03	30.44	30.05	-0.69%	231,705
May 29, 2026	30.56	30.85	30.31	30.65	30.25	0.29%	244,111
May 28, 2026	30.85	31.53	30.30	30.56	30.17	-0.94%	262,007
May 27, 2026	30.85	31.05	30.45	30.85	30.45	0.16%	214,365
May 26, 2026	31.00	31.14	30.63	30.80	30.40	-0.81%	196,053
May 22, 2026	31.30	31.50	31.02	31.05	30.65	-0.80%	112,045
May 21, 2026	31.14	31.43	30.56	31.30	30.90	-0.22%	158,120
May 20, 2026	31.28	31.58	30.99	31.37	30.97	0.03%	160,899
May 19, 2026	31.26	31.74	31.22	31.36	30.96	-0.22%	191,302
May 18, 2026	30.61	31.59	30.41	31.43	31.02	2.68%	221,809
May 15, 2026	30.52	31.09	30.39	30.61	30.22	0.23%	217,125
May 14, 2026	30.38	30.75	30.28	30.54	30.15	1.19%	321,075
May 13, 2026	30.29	30.38	29.78	30.18	29.79	-0.43%	198,416
May 12, 2026	30.34	30.83	30.12	30.31	29.92	0.17%	239,530
May 11, 2026	30.36	30.50	29.92	30.26	29.87	-0.33%	197,491
May 8, 2026	30.20	30.44	29.93	30.36	29.97	0.20%	127,645
May 7, 2026	29.60	30.48	29.60	30.30	29.91	2.36%	267,689
May 6, 2026	29.84	30.13	29.42	29.60	29.22	-0.44%	248,751
May 5, 2026	30.05	30.40	29.71	29.73	29.35	-1.03%	202,486
May 4, 2026	30.00	30.56	29.60	30.04	29.65	-0.46%	349,623
May 1, 2026	30.46	30.64	30.18	30.18	29.79	-0.40%	208,990
Apr 30, 2026	31.17	31.17	30.21	30.30	29.91	-1.24%	231,868
Apr 29, 2026	31.63	31.69	30.50	30.68	30.28	-3.34%	289,801
Apr 28, 2026	30.92	32.01	30.86	31.74	31.33	3.25%	283,987
Apr 27, 2026	30.40	31.16	30.36	30.74	30.34	1.32%	273,688
Apr 24, 2026	30.89	30.92	30.24	30.34	29.95	-2.41%	241,449
Apr 23, 2026	29.90	31.36	29.86	31.09	30.69	3.77%	368,900
Apr 22, 2026	30.62	30.90	29.45	29.96	29.57	-9.62%	382,369
Apr 21, 2026	33.46	33.85	33.09	33.15	32.72	-1.13%	194,856
Apr 20, 2026	34.06	34.31	33.48	33.53	33.10	-1.38%	208,260
Apr 17, 2026	33.55	34.18	33.55	34.00	33.56	1.43%	199,457
Apr 16, 2026	33.76	33.77	33.30	33.52	33.09	0.24%	128,054
Apr 15, 2026	33.58	33.72	33.44	33.44	33.01	-0.74%	95,694
Apr 14, 2026	33.53	33.84	33.31	33.69	33.26	0.18%	125,477
Apr 13, 2026	32.84	33.72	32.84	33.63	33.20	1.63%	175,601
Apr 10, 2026	33.73	33.73	32.91	33.09	32.66	-2.30%	138,460
Apr 9, 2026	33.48	34.24	33.26	33.87	33.43	0.47%	171,125
Apr 8, 2026	34.21	34.39	33.58	33.71	33.28	-0.27%	181,756
Apr 7, 2026	33.59	34.02	33.09	33.80	33.36	0.57%	138,442
Apr 6, 2026	32.80	33.71	32.51	33.61	33.18	1.94%	192,804
Apr 2, 2026	32.40	33.03	32.16	32.97	32.54	1.23%	237,992
Apr 1, 2026	33.56	33.56	32.51	32.57	32.15	-2.28%	181,834
Mar 31, 2026	33.86	34.09	33.03	33.33	32.90	-1.27%	168,943
Mar 30, 2026	33.03	33.85	32.67	33.76	33.32	3.15%	183,701
Mar 27, 2026	32.80	33.01	32.41	32.73	32.31	-0.76%	225,883
Mar 26, 2026	32.69	33.29	32.58	32.98	32.55	0.56%	250,114
Mar 25, 2026	33.07	33.18	32.44	32.80	32.37	-0.14%	145,869
Mar 24, 2026	32.76	33.25	32.72	32.84	32.42	-0.79%	226,539
Mar 23, 2026	32.75	33.46	32.36	33.10	32.67	2.51%	241,764
Mar 20, 2026	32.57	32.71	32.18	32.29	31.87	-0.46%	799,622
Mar 19, 2026	32.69	32.98	32.16	32.44	32.02	-1.07%	249,867
Mar 18, 2026	32.93	33.27	32.59	32.79	32.37	-1.23%	303,336
Mar 17, 2026	33.35	33.74	33.07	33.20	32.77	-0.03%	261,628
Mar 16, 2026	33.20	33.40	32.89	33.21	32.78	1.10%	160,456
Mar 13, 2026	32.69	32.97	32.32	32.85	32.43	1.05%	174,547
Mar 12, 2026	32.58	33.22	32.58	32.92	32.09	0.06%	188,134
Mar 11, 2026	32.70	33.21	32.59	32.90	32.07	-0.27%	129,529
Mar 10, 2026	33.75	33.75	32.71	32.99	32.16	-1.73%	208,273
Mar 9, 2026	34.01	34.19	32.91	33.57	32.72	-2.33%	195,775
Mar 6, 2026	34.36	34.48	33.70	34.37	33.50	-0.92%	149,555
Mar 5, 2026	35.50	35.57	34.51	34.69	33.82	-2.72%	208,021
Mar 4, 2026	34.34	35.90	33.97	35.66	34.76	4.00%	236,796
Mar 3, 2026	33.26	34.32	32.74	34.29	33.43	1.99%	198,885
Mar 2, 2026	32.50	33.84	32.43	33.62	32.77	3.35%	312,780
Feb 27, 2026	33.33	33.50	32.00	32.53	31.71	-3.27%	317,789
Feb 26, 2026	36.35	36.89	33.25	33.63	32.78	-8.84%	301,328
Feb 25, 2026	37.30	37.30	36.76	36.89	35.96	-0.97%	234,765
Feb 24, 2026	37.42	37.57	37.01	37.25	36.31	-0.24%	144,572
Feb 23, 2026	37.72	37.75	37.14	37.34	36.40	-0.77%	133,158
Feb 20, 2026	37.70	37.90	36.84	37.63	36.68	0.27%	168,272
Feb 19, 2026	37.47	38.23	37.36	37.53	36.58	0.16%	126,930
Feb 18, 2026	38.22	38.28	37.17	37.47	36.53	-1.86%	216,613
Feb 17, 2026	38.18	38.54	37.91	38.18	37.22	0.50%	135,985
Feb 13, 2026	38.51	38.68	37.44	37.99	37.03	-0.81%	110,668
Feb 12, 2026	38.65	38.84	38.20	38.30	37.34	-0.31%	148,466
Feb 11, 2026	38.50	38.69	37.96	38.42	37.45	-0.16%	134,156
Feb 10, 2026	37.71	38.61	37.58	38.48	37.51	1.96%	189,230
Feb 9, 2026	39.00	39.25	37.58	37.74	36.79	-3.70%	240,017
Feb 6, 2026	39.84	40.27	39.00	39.19	38.20	-1.36%	166,079
Feb 5, 2026	39.04	39.99	38.82	39.73	38.73	1.61%	158,461
Feb 4, 2026	38.67	39.50	38.48	39.10	38.12	1.43%	199,121
Feb 3, 2026	38.34	39.08	38.18	38.55	37.58	0.05%	176,818