AMERISAFE, Inc. (AMSF) NASDAQ

32.97

+0.4(+1.23%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	32.92	33.22	32.58	187,735
March 11, 2026	32.7	32.9	32.9	33.21	32.59	125,804
March 10, 2026	33.28	32.99	32.99	33.61	32.71	205,548
March 09, 2026	34.01	33.57	33.57	34.19	32.91	195,775
March 06, 2026	34.36	34.37	34.37	34.48	33.7	149,600
March 05, 2026	35.5	34.69	34.69	35.57	34.51	208,021
March 04, 2026	34.34	35.66	35.66	35.9	34	224,228
March 03, 2026	33.26	34.29	34.29	34.32	32.88	191,419
March 02, 2026	32.5	33.62	33.62	33.84	32.43	312,800
February 27, 2026	33.33	32.53	32.53	33.5	32	317,800
February 26, 2026	36.35	33.63	33.63	36.89	33.24	301,328
February 25, 2026	37.3	36.89	36.89	37.3	36.76	234,800
February 24, 2026	37.42	37.25	37.25	37.57	37.01	144,600
February 23, 2026	37.72	37.34	37.34	37.74	37.14	133,200
February 20, 2026	37.7	37.63	0	37.9	36.84	168,300
February 19, 2026	37.47	37.53	0	38.23	37.36	126,930
February 18, 2026	38.22	37.47	0	38.28	37.17	216,613
February 17, 2026	38.18	38.18	0	38.54	37.91	136,000
February 13, 2026	38.51	37.99	0	38.68	37.44	110,700
February 12, 2026	38.65	38.3	0	38.84	38.2	148,500
February 11, 2026	38.5	38.42	0	38.69	37.96	134,200
February 10, 2026	37.71	38.48	0	38.61	37.58	189,230
February 09, 2026	39	37.74	0	39.25	37.58	240,017
February 06, 2026	39.84	39.19	0	40.27	39	166,100
February 05, 2026	39.04	39.73	0	39.99	38.82	158,500
February 04, 2026	38.67	39.1	0	39.5	38.48	199,121
February 03, 2026	38.34	38.55	0	39.08	38.18	176,818
February 02, 2026	37.76	38.53	0	38.82	37.72	177,807
January 30, 2026	36.95	37.61	0	37.66	36.62	199,434
January 29, 2026	36.58	36.95	0	37.29	36.43	243,934
January 28, 2026	36.71	36.37	0	36.9	36.23	109,436
January 27, 2026	37.17	36.73	0	37.26	36.61	74,300
January 26, 2026	37.04	37.28	0	37.6	36.8	93,700
January 23, 2026	37.99	37.14	0	38.65	36.93	108,400
January 22, 2026	37.84	38.12	0	38.37	37.7	153,435
January 21, 2026	37.52	37.94	0	38.14	37.28	114,438
January 20, 2026	37.98	37.52	0	38.36	37.15	204,300
January 16, 2026	38.3	38.12	0	38.78	38.09	155,100
January 15, 2026	38.06	38.43	0	38.6	37.9	177,300
January 14, 2026	37.74	38.09	0	38.14	37.52	205,849
January 13, 2026	37.92	37.54	0	37.92	37.28	120,508
January 12, 2026	37.47	37.92	0	38.11	37.17	135,800
January 09, 2026	37.71	37.44	0	37.77	37.4	211,900
January 08, 2026	37.18	37.81	0	38.27	37.18	136,245
January 07, 2026	37.61	37.3	0	37.73	36.89	101,038