AMERISAFE, Inc. - AMSF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	43.18	43.77	43.77	43.82	43.09	120,904
September 25, 2025	43.6	43.1	43.1	43.91	42.93	119,736
September 24, 2025	43.73	43.61	43.61	44.03	43.48	104,460
September 23, 2025	44.03	43.73	43.73	44.51	43.64	158,900
September 22, 2025	43.83	43.93	43.93	44.26	43.66	118,400
September 19, 2025	44.62	43.89	43.89	44.75	43.81	637,000
September 18, 2025	44.07	44.71	44.71	45	43.7	103,400
September 17, 2025	43.62	44.07	44.07	44.45	43.59	107,281
September 16, 2025	42.88	43.39	43.39	43.52	42.63	151,500
September 15, 2025	44.27	43.06	43.06	44.63	42.86	154,900
September 12, 2025	44.79	44.27	44.27	45.04	44.2	102,041
September 11, 2025	45.1	45.39	45	45.47	44.95	139,300
September 10, 2025	45.71	45.12	44.73	45.71	44.65	89,400
September 09, 2025	45.87	45.46	45.07	46.53	45.28	48,311
September 08, 2025	46.04	45.8	45.41	46.04	44.99	64,500
September 05, 2025	47.16	45.87	45.87	47.86	45.8	95,732
September 04, 2025	46.69	47.25	47.25	47.28	46.29	98,504
September 03, 2025	45.55	46.1	46.1	46.22	45.54	70,900
September 02, 2025	45.96	45.82	45.82	46.28	45.6	54,200
August 29, 2025	46.09	46.18	46.18	46.38	45.94	53,442
August 28, 2025	46.59	45.94	45.94	46.59	45.59	43,724
August 27, 2025	46.63	46.36	46.36	46.64	45.84	72,436
August 26, 2025	46.12	45.99	45.99	46.17	45.65	71,100
August 25, 2025	46.69	46.08	46.08	46.73	46.05	84,018
August 22, 2025	46.52	46.89	46.89	47.11	46.49	95,020
August 21, 2025	45.77	46.22	46.22	46.37	45.77	63,414
August 20, 2025	45.75	45.97	45.97	46.33	45.75	63,200
August 19, 2025	45.26	45.75	45.75	45.97	45.22	56,500
August 18, 2025	45.31	45.16	45.16	45.63	45.15	54,500
August 15, 2025	45.81	45.14	45.14	45.82	45.12	83,100
August 14, 2025	45.99	45.73	45.73	45.99	44.36	62,804
August 13, 2025	45.61	46.1	46.1	46.21	44.97	77,632
August 12, 2025	45.11	45.48	45.48	45.72	44.89	88,800
August 11, 2025	44.8	44.91	44.91	45.22	44.53	78,500
August 08, 2025	44.67	44.79	44.79	45.17	44.43	92,400
August 07, 2025	44.91	44.6	44.6	45.1	44.28	94,800
August 06, 2025	45.08	44.92	44.92	45.22	44.79	142,200
August 05, 2025	44.92	45.23	45.23	45.37	44.31	123,408
August 04, 2025	43.62	44.67	44.67	44.71	43.62	102,200
August 01, 2025	44.65	43.67	43.67	44.89	43.48	145,509
July 31, 2025	44.78	44.78	44.78	45.32	44.53	146,200
July 30, 2025	45.93	45.13	45.13	45.94	44.88	115,700
July 29, 2025	46.67	45.98	45.98	46.71	45.61	171,817
July 28, 2025	45.98	46.47	46.47	47.23	45.5	257,600
July 25, 2025	44.51	46.23	46.23	46.72	44.35	226,724
July 24, 2025	43.75	43.58	43.58	44.14	43.44	147,067
July 23, 2025	44.11	44	44	44.22	43.63	138,100
July 22, 2025	44.13	44.11	44.11	44.77	44.07	180,400
July 21, 2025	45.3	44.09	44.09	45.3	43.83	169,001
July 18, 2025	45.84	45.18	45.18	46.03	45.08	127,013
July 17, 2025	44.85	45.65	45.65	45.78	44.83	142,923
July 16, 2025	44.62	45.01	45.01	45.11	44.26	178,800
July 15, 2025	44.82	44.53	44.53	44.94	44.33	138,205
July 14, 2025	44.07	44.82	44.82	44.96	44.07	103,925
July 11, 2025	43.25	44.16	44.16	44.25	43.13	116,800
July 10, 2025	43.28	43.18	43.18	43.45	42.8	130,700
July 09, 2025	43.87	43.48	43.48	43.87	43.09	83,537
July 08, 2025	43.34	43.57	43.57	44.03	43.25	92,308
July 07, 2025	43.53	43.53	43.53	44.19	43.16	105,261
July 03, 2025	43.28	43.79	43.79	43.79	43.1	67,720

AMERISAFE, Inc. (AMSF) NASDAQ