AMERISAFE, Inc. (AMSF) NASDAQ

30.81

+0.37(+1.22%)

Updated at June 02 04:00PM

Currency In USD

AMSF Historical Return

If you invested $1000 in AMERISAFE, Inc. (AMSF) 10 years ago, it would be worth $1,075.77 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $734.8, while $1000 invested 1 year ago would be worth $698.16. This corresponds to total returns of 7.58%, -26.52%, -30.18%, respectively, with annualized returns of 0.73%, -5.97%, -30.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AMSF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	30.38	30.81	30.81	30.89	30.27	169,280
June 01, 2026	30.5	30.44	30.44	30.62	30.03	231,705
May 29, 2026	30.56	30.65	30.65	30.85	30.31	244,020
May 28, 2026	30.8	30.56	30.56	31.53	30.3	259,556
May 27, 2026	30.85	30.85	30.85	31.05	30.45	185,710
May 26, 2026	31	30.8	30.8	31.14	30.63	190,831
May 22, 2026	31.3	31.05	31.05	31.5	31.02	112,045
May 21, 2026	31.14	31.3	31.3	31.43	30.56	155,785
May 20, 2026	31.28	31.37	31.37	31.58	30.99	160,899
May 19, 2026	31.26	31.36	31.36	31.74	31.22	191,302
May 18, 2026	30.61	31.43	31.43	31.59	30.41	217,282
May 15, 2026	30.52	30.61	30.61	31.09	30.39	217,125
May 14, 2026	30.38	30.54	30.54	30.75	30.28	317,177
May 13, 2026	30.29	30.18	30.18	30.38	29.78	196,273
May 12, 2026	30.34	30.31	30.31	30.83	30.12	236,085
May 11, 2026	30.36	30.26	30.26	30.5	29.92	193,549
May 08, 2026	30.2	30.36	30.36	30.44	29.93	124,821
May 07, 2026	29.6	30.3	30.3	30.48	29.6	260,202
May 06, 2026	29.84	29.6	29.6	30.13	29.42	235,185
May 05, 2026	30.05	29.73	29.73	30.39	29.71	188,250
May 04, 2026	30	30.04	30.04	30.56	29.6	336,592
May 01, 2026	30.46	30.18	30.18	30.64	30.18	206,131
April 30, 2026	31.17	30.3	30.3	31.17	30.21	211,533
April 29, 2026	31.63	30.68	30.68	31.69	30.5	266,234
April 28, 2026	30.92	31.74	31.74	32	30.88	282,473
April 27, 2026	30.4	30.74	30.74	31.16	30.36	273,687
April 24, 2026	30.89	30.34	30.34	30.92	30.24	207,350
April 23, 2026	29.9	31.09	31.09	31.35	29.87	368,617
April 22, 2026	30.62	29.96	29.96	30.9	29.45	348,663
April 21, 2026	33.46	33.15	33.15	33.85	33.09	194,546
April 20, 2026	34.06	33.53	33.53	34.31	33.48	134,488
April 17, 2026	33.55	34	34	34.17	33.55	143,747
April 16, 2026	33.76	33.52	33.52	33.77	33.3	128,049
April 15, 2026	33.58	33.44	33.44	33.72	33.44	93,362
April 14, 2026	33.53	33.69	33.69	33.84	33.31	125,477
April 13, 2026	32.84	33.63	33.63	33.72	32.84	132,247
April 10, 2026	33.73	33.09	33.09	33.73	32.91	135,694
April 09, 2026	33.48	33.87	33.87	34.24	33.26	170,925
April 08, 2026	34.21	33.71	33.71	34.39	33.58	181,756
April 07, 2026	33.59	33.8	33.8	34.02	33.09	138,442
April 06, 2026	32.8	33.61	33.61	33.71	32.51	189,511
April 02, 2026	32.4	32.97	32.97	33.03	32.16	237,992
April 01, 2026	33.56	32.57	32.57	33.56	32.51	181,834
March 31, 2026	33.86	33.33	33.33	34.09	33.03	168,942
March 30, 2026	33.03	33.76	33.76	33.85	32.67	183,701
March 27, 2026	32.8	32.73	32.73	33.01	32.41	223,024
March 26, 2026	32.69	32.98	32.98	33.29	32.58	240,431
March 25, 2026	33.07	32.8	32.8	33.18	32.44	145,869
March 24, 2026	32.76	32.84	32.84	33.25	32.72	171,892
March 23, 2026	32.75	33.1	33.1	33.46	32.36	241,686
March 20, 2026	32.57	32.29	32.29	32.71	32.18	796,590
March 19, 2026	32.69	32.44	32.44	32.98	32.16	245,025
March 18, 2026	32.93	32.79	32.79	33.27	32.6	276,770
March 17, 2026	33.35	33.2	33.2	33.74	33.07	261,627
March 16, 2026	33.09	33.21	33.21	33.4	32.89	155,222
March 13, 2026	32.69	32.85	32.85	32.97	32.32	174,547
March 12, 2026	32.58	32.92	32.51	33.22	32.58	187,735
March 11, 2026	32.7	32.9	32.49	33.21	32.59	125,804
March 10, 2026	33.28	32.99	32.58	33.61	32.71	205,548
March 09, 2026	34.01	33.57	33.15	34.19	32.91	195,775