NASDAQ : AMSF
AMERISAFE, Inc. — Price history
Financials · Insurance - Specialty · United States
Last price 20.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 387.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AMERISAFE, Inc. (AMSF) closed at 20.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.96 | 21.17 | 20.13 | 20.42 | 315,563 | -2.34% |
| 2026-10-30 | 23.67 | 23.67 | 20.87 | 20.91 | 689,079 | -9.44% |
| 2026-10-29 | 23.11 | 24.64 | 22.35 | 23.09 | 655,376 | -8.74% |
| 2026-10-28 | 25.42 | 25.54 | 25.13 | 25.3 | 298,567 | -0.63% |
| 2026-10-27 | 26.12 | 26.13 | 25.22 | 25.46 | 291,741 | -2.94% |
| 2026-10-26 | 26.4 | 26.6 | 26.14 | 26.23 | 240,039 | -0.30% |
| 2026-10-23 | 26.34 | 26.59 | 26.11 | 26.31 | 267,350 | -1.02% |
| 2026-10-22 | 25.64 | 26.61 | 25.64 | 26.58 | 304,626 | +4.15% |
| 2026-10-21 | 25.27 | 25.53 | 25.13 | 25.52 | 363,733 | +0.67% |
| 2026-10-20 | 25.52 | 25.78 | 25.01 | 25.35 | 421,351 | +0.04% |
| 2026-10-19 | 24.99 | 25.38 | 24.99 | 25.34 | 351,417 | +0.36% |
| 2026-10-16 | 25.03 | 25.315 | 24.6 | 25.25 | 253,917 | +0.84% |
| 2026-10-15 | 25 | 25.51 | 24.725 | 25.04 | 302,896 | +1.62% |
| 2026-10-14 | 24.49 | 24.855 | 24.13 | 24.64 | 315,506 | -0.04% |
| 2026-10-13 | 24.91 | 24.965 | 24.25 | 24.65 | 429,580 | -1.24% |
| 2026-10-12 | 24.46 | 24.98 | 24.02 | 24.96 | 465,781 | +2.25% |
| 2026-10-09 | 24.59 | 24.83 | 24.33 | 24.41 | 331,817 | -1.33% |
| 2026-10-08 | 24.25 | 24.75 | 24.095 | 24.74 | 538,649 | +1.85% |
| 2026-10-07 | 23.55 | 24.31 | 23.55 | 24.29 | 466,955 | +2.92% |
| 2026-10-06 | 23.23 | 23.69 | 23.22 | 23.6 | 378,236 | +1.37% |
| 2026-10-05 | 23.56 | 23.75 | 23.215 | 23.28 | 475,592 | -1.31% |
| 2026-10-02 | 23.82 | 23.95 | 23.5 | 23.59 | 494,373 | -0.38% |
| 2026-10-01 | 23.73 | 23.9 | 23.415 | 23.68 | 494,703 | +0.21% |
| 2026-09-30 | 23.92 | 23.92 | 23.35 | 23.63 | 595,756 | -1.01% |
| 2026-09-29 | 23.63 | 23.955 | 23.34 | 23.87 | 404,426 | +0.46% |
| 2026-09-28 | 23.56 | 23.84 | 23.2 | 23.76 | 589,865 | +1.06% |
| 2026-09-25 | 23.9 | 23.99 | 23.5 | 23.51 | 924,630 | -1.34% |
| 2026-09-24 | 24.57 | 24.615 | 23.8 | 23.83 | 447,627 | -2.22% |
| 2026-09-23 | 24.49 | 24.69 | 24.21 | 24.37 | 380,876 | -0.77% |
| 2026-09-22 | 24.63 | 24.73 | 24.18 | 24.56 | 422,128 | +0.00% |
| 2026-09-21 | 24.8 | 25.125 | 24.52 | 24.56 | 429,470 | -0.24% |
| 2026-09-18 | 24.42 | 24.82 | 24.15 | 24.62 | 3,262,958 | -0.20% |
| 2026-09-17 | 24.77 | 24.87 | 24.39 | 24.67 | 382,769 | -0.16% |
| 2026-09-16 | 24.63 | 24.93 | 24.53 | 24.71 | 375,597 | -0.36% |
| 2026-09-15 | 25.1 | 25.1 | 24.66 | 24.8 | 396,736 | -1.20% |
| 2026-09-14 | 24.99 | 25.43 | 24.765 | 25.1 | 403,925 | +1.33% |
| 2026-09-11 | 24.5 | 24.79 | 24.11 | 24.77 | 566,276 | +2.14% |
| 2026-09-10 | 24.94 | 24.99 | 24.17 | 24.66 | 650,368 | -0.56% |
| 2026-09-09 | 24.82 | 25.05 | 24.56 | 24.8 | 689,627 | -0.40% |
| 2026-09-08 | 25.71 | 25.835 | 24.82 | 24.9 | 591,131 | -4.19% |
| 2026-09-04 | 25.99 | 26.22 | 25.74 | 25.99 | 452,945 | -1.22% |
| 2026-09-03 | 26.3 | 26.5 | 26.04 | 26.31 | 311,701 | +0.65% |
| 2026-09-02 | 25.94 | 26.38 | 25.85 | 26.14 | 296,626 | +0.77% |
| 2026-09-01 | 26.04 | 26.295 | 25.76 | 25.94 | 346,028 | -0.38% |
| 2026-08-31 | 26.12 | 26.34 | 25.63 | 26.04 | 444,553 | -0.80% |
| 2026-08-28 | 26.14 | 26.67 | 26.14 | 26.25 | 255,587 | +0.42% |
| 2026-08-27 | 26.02 | 26.18 | 25.7 | 26.14 | 203,067 | -0.57% |
| 2026-08-26 | 26.35 | 26.44 | 26.06 | 26.29 | 166,192 | +0.42% |
| 2026-08-25 | 26.46 | 26.48 | 26.11 | 26.18 | 281,072 | -0.89% |
| 2026-08-24 | 26.19 | 26.7 | 26 | 26.415 | 271,049 | +1.56% |
| 2026-08-21 | 25.74 | 26.05 | 25.65 | 26.01 | 399,426 | +1.21% |
| 2026-08-20 | 26.13 | 26.54 | 25.66 | 25.7 | 404,458 | -1.83% |
| 2026-08-19 | 26.75 | 26.85 | 26.08 | 26.18 | 486,062 | -1.32% |
| 2026-08-18 | 26.81 | 26.94 | 26.37 | 26.53 | 500,645 | +0.45% |
| 2026-08-17 | 27.53 | 27.745 | 26.32 | 26.41 | 446,534 | -4.48% |
| 2026-08-14 | 27.45 | 28.02 | 27.22 | 27.65 | 470,242 | +1.65% |
| 2026-08-13 | 28.15 | 28.41 | 27.09 | 27.2 | 1,790,943 | -2.40% |
| 2026-08-12 | 28.245 | 28.245 | 27.795 | 27.87 | 299,008 | -0.54% |
| 2026-08-11 | 28.13 | 28.34 | 27.94 | 28.02 | 370,123 | -0.43% |
| 2026-08-10 | 28.96 | 29.112 | 28.02 | 28.14 | 375,437 | -3.37% |
| 2026-08-07 | 29.55 | 29.87 | 28.995 | 29.12 | 211,737 | -2.05% |
| 2026-08-06 | 30.17 | 30.27 | 29.557 | 29.73 | 172,558 | -0.37% |
| 2026-08-05 | 29.95 | 30.05 | 29.515 | 29.84 | 295,549 | +0.20% |
| 2026-08-04 | 29.79 | 30.23 | 29.45 | 29.78 | 357,036 | -1.33% |
| 2026-08-03 | 29.48 | 30.36 | 29.35 | 30.18 | 498,609 | +3.93% |
| 2026-07-31 | 29.05 | 29.333 | 28.96 | 29.04 | 372,249 | -1.06% |
| 2026-07-30 | 30.29 | 30.455 | 28.94 | 29.35 | 282,364 | -2.26% |
| 2026-07-29 | 30.53 | 30.92 | 29.925 | 30.03 | 268,631 | -1.89% |
| 2026-07-28 | 30.63 | 31.055 | 30.31 | 30.61 | 270,232 | +1.83% |
| 2026-07-27 | 30.54 | 30.59 | 29.925 | 30.06 | 333,060 | -1.15% |
| 2026-07-24 | 30.39 | 31.04 | 30.335 | 30.41 | 261,227 | +0.56% |
| 2026-07-23 | 30.98 | 30.98 | 29.94 | 30.24 | 262,777 | -2.92% |
| 2026-07-22 | 32.29 | 33.17 | 30.6 | 31.15 | 329,567 | -8.33% |
| 2026-07-21 | 33.92 | 34.19 | 33.74 | 33.98 | 141,482 | -0.90% |
| 2026-07-20 | 33.66 | 34.56 | 33.66 | 34.29 | 168,934 | +1.15% |
| 2026-07-17 | 34.12 | 34.89 | 33.57 | 33.9 | 170,188 | +1.04% |
| 2026-07-16 | 32.86 | 33.79 | 32.86 | 33.55 | 180,935 | +2.38% |
| 2026-07-15 | 33.83 | 34.12 | 32.69 | 32.77 | 184,825 | -3.79% |
| 2026-07-14 | 35 | 35.22 | 33.953 | 34.06 | 203,816 | -3.49% |
| 2026-07-13 | 34.7 | 35.41 | 34.66 | 35.29 | 167,207 | +2.41% |
| 2026-07-10 | 34.86 | 34.86 | 34.235 | 34.46 | 116,135 | -0.03% |
| 2026-07-09 | 35.15 | 35.2 | 34.23 | 34.47 | 159,263 | -2.49% |
| 2026-07-08 | 35.51 | 35.74 | 35.088 | 35.35 | 289,679 | -0.28% |
| 2026-07-07 | 35.03 | 35.535 | 34.665 | 35.45 | 267,038 | +2.31% |
| 2026-07-06 | 34.77 | 34.81 | 34.26 | 34.65 | 134,065 | -0.97% |
| 2026-07-02 | 34.55 | 35.12 | 33.84 | 34.99 | 126,987 | +1.83% |
| 2026-07-01 | 33.89 | 34.58 | 33.378 | 34.36 | 159,657 | +1.57% |
| 2026-06-30 | 33.77 | 34.28 | 33.025 | 33.83 | 269,666 | +0.18% |
| 2026-06-29 | 33.2 | 33.8 | 32.82 | 33.77 | 338,508 | +0.06% |
| 2026-06-26 | 31.82 | 34.19 | 31.82 | 33.75 | 1,162,502 | +6.03% |
| 2026-06-25 | 32.27 | 32.46 | 31.775 | 31.83 | 139,616 | -1.94% |
| 2026-06-24 | 32.2 | 32.71 | 32.135 | 32.46 | 179,905 | +0.40% |
| 2026-06-23 | 31.86 | 32.46 | 31.555 | 32.33 | 173,069 | +2.96% |
| 2026-06-22 | 31.28 | 31.849 | 31.14 | 31.4 | 193,042 | +0.26% |
| 2026-06-18 | 31.55 | 31.55 | 31.1 | 31.32 | 371,876 | +0.32% |
| 2026-06-17 | 31.04 | 31.5 | 30.92 | 31.22 | 150,127 | -0.19% |
| 2026-06-16 | 31 | 31.455 | 30.885 | 31.28 | 199,571 | +0.90% |
| 2026-06-15 | 31.8 | 32.48 | 30.875 | 31 | 191,910 | -1.68% |
| 2026-06-12 | 31.4 | 31.825 | 31.2 | 31.53 | 144,980 | +0.45% |
| 2026-06-11 | 32.06 | 32.37 | 31.75 | 31.8 | 134,002 | -0.78% |
| 2026-06-10 | 31.27 | 32.19 | 31.27 | 32.05 | 243,273 | +2.59% |
| 2026-06-09 | 31.3 | 31.9 | 31.16 | 31.24 | 215,425 | -0.79% |
| 2026-06-08 | 31.5 | 31.78 | 30.94 | 31.49 | 446,621 | -0.66% |
| 2026-06-05 | 30.99 | 31.85 | 30.99 | 31.7 | 261,176 | +2.96% |
| 2026-06-04 | 30.5 | 30.885 | 30.05 | 30.79 | 390,290 | +2.12% |
| 2026-06-03 | 30.7 | 30.775 | 30.05 | 30.15 | 276,740 | -2.14% |
| 2026-06-02 | 30.38 | 30.89 | 30.27 | 30.81 | 171,401 | +1.22% |
| 2026-06-01 | 30.5 | 30.62 | 30.03 | 30.44 | 231,705 | -0.69% |
| 2026-05-29 | 30.56 | 30.85 | 30.31 | 30.65 | 244,111 | +0.29% |
| 2026-05-28 | 30.85 | 31.53 | 30.3 | 30.56 | 262,007 | -0.94% |
| 2026-05-27 | 30.85 | 31.05 | 30.45 | 30.85 | 214,365 | +0.16% |
| 2026-05-26 | 31 | 31.14 | 30.63 | 30.8 | 196,053 | -0.81% |
| 2026-05-22 | 31.3 | 31.502 | 31.015 | 31.05 | 112,045 | -0.80% |
| 2026-05-21 | 31.14 | 31.43 | 30.56 | 31.3 | 158,120 | -0.22% |
| 2026-05-20 | 31.28 | 31.575 | 30.99 | 31.37 | 160,899 | +0.03% |
| 2026-05-19 | 31.26 | 31.74 | 31.22 | 31.36 | 191,302 | -0.22% |
| 2026-05-18 | 30.61 | 31.585 | 30.414 | 31.43 | 221,809 | +2.68% |
| 2026-05-15 | 30.515 | 31.09 | 30.385 | 30.61 | 217,125 | +0.23% |
| 2026-05-14 | 30.38 | 30.75 | 30.28 | 30.54 | 321,075 | +1.19% |
| 2026-05-13 | 30.29 | 30.375 | 29.78 | 30.18 | 198,416 | -0.43% |