If you invested $1000 in AMERISAFE, Inc. (AMSF) 10 years ago, it would be worth $665.69 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $483.68, while $1000 invested 1 year ago would be worth $491.08. This corresponds to total returns of -33.43%, -51.63%, -50.89%, respectively, with annualized returns of -3.99%, -13.51%, -50.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 19.84 | 19.31 | 19.31 | 20.02 | 19.25 | 574,445 |
| November 10, 2026 | 19.61 | 19.89 | 19.89 | 20.23 | 19.61 | 320,702 |
| November 09, 2026 | 19.66 | 19.63 | 19.63 | 19.73 | 19.4 | 352,526 |
| November 06, 2026 | 20.18 | 19.59 | 19.59 | 20.27 | 19.39 | 468,081 |
| November 05, 2026 | 20.62 | 20.33 | 20.33 | 20.92 | 19.99 | 511,487 |
| November 04, 2026 | 21.01 | 20.34 | 20.34 | 21.14 | 20.21 | 364,395 |
| November 03, 2026 | 20.7 | 20.49 | 20.49 | 20.86 | 20.38 | 381,909 |
| November 02, 2026 | 20.96 | 20.7 | 20.7 | 20.96 | 20.13 | 569,419 |
| October 30, 2026 | 23.67 | 20.91 | 20.91 | 23.67 | 20.87 | 686,036 |
| October 29, 2026 | 23.11 | 23.09 | 23.09 | 24.64 | 22.35 | 654,562 |
| October 28, 2026 | 25.42 | 25.3 | 25.3 | 25.54 | 25.13 | 298,567 |
| October 27, 2026 | 26.12 | 25.46 | 25.46 | 26.13 | 25.22 | 291,741 |
| October 26, 2026 | 26.4 | 26.23 | 26.23 | 26.6 | 26.14 | 240,039 |
| October 23, 2026 | 26.34 | 26.31 | 26.31 | 26.59 | 26.11 | 267,316 |
| October 22, 2026 | 25.64 | 26.58 | 26.58 | 26.61 | 25.64 | 304,623 |
| October 21, 2026 | 25.27 | 25.52 | 25.52 | 25.53 | 25.13 | 363,732 |
| October 20, 2026 | 25.52 | 25.35 | 25.35 | 25.78 | 25.01 | 421,349 |
| October 19, 2026 | 24.99 | 25.34 | 25.34 | 25.38 | 24.99 | 351,349 |
| October 16, 2026 | 25.03 | 25.25 | 25.25 | 25.32 | 24.6 | 253,916 |
| October 15, 2026 | 25 | 25.04 | 25.04 | 25.51 | 24.73 | 302,894 |
| October 14, 2026 | 24.49 | 24.64 | 24.64 | 24.86 | 24.13 | 315,478 |
| October 13, 2026 | 24.91 | 24.65 | 24.65 | 24.97 | 24.25 | 429,577 |
| October 12, 2026 | 24.46 | 24.96 | 24.96 | 24.98 | 24.02 | 465,776 |
| October 09, 2026 | 24.59 | 24.41 | 24.41 | 24.83 | 24.33 | 331,814 |
| October 08, 2026 | 24.25 | 24.74 | 24.74 | 24.75 | 24.1 | 538,648 |
| October 07, 2026 | 23.52 | 24.29 | 24.29 | 24.31 | 23.52 | 466,953 |
| October 06, 2026 | 23.23 | 23.6 | 23.6 | 23.69 | 23.23 | 377,334 |
| October 05, 2026 | 23.56 | 23.28 | 23.28 | 23.75 | 23.22 | 475,587 |
| October 02, 2026 | 23.82 | 23.59 | 23.59 | 23.95 | 23.5 | 494,369 |
| October 01, 2026 | 23.73 | 23.68 | 23.68 | 23.9 | 23.42 | 494,702 |
| September 30, 2026 | 23.92 | 23.63 | 23.63 | 23.92 | 23.35 | 595,755 |
| September 29, 2026 | 23.63 | 23.87 | 23.87 | 23.96 | 23.34 | 404,424 |
| September 28, 2026 | 23.56 | 23.76 | 23.76 | 23.84 | 23.2 | 589,863 |
| September 25, 2026 | 23.9 | 23.51 | 23.51 | 23.99 | 23.5 | 924,627 |
| September 24, 2026 | 24.57 | 23.83 | 23.83 | 24.62 | 23.8 | 447,624 |
| September 23, 2026 | 24.49 | 24.37 | 24.37 | 24.69 | 24.21 | 380,875 |
| September 22, 2026 | 24.63 | 24.56 | 24.56 | 24.73 | 24.18 | 422,126 |
| September 21, 2026 | 24.82 | 24.56 | 24.56 | 25.13 | 24.52 | 429,459 |
| September 18, 2026 | 24.42 | 24.62 | 24.62 | 24.82 | 24.15 | 3.26M |
| September 17, 2026 | 24.77 | 24.67 | 24.67 | 24.87 | 24.39 | 382,765 |
| September 16, 2026 | 24.63 | 24.71 | 24.71 | 24.93 | 24.53 | 375,596 |
| September 15, 2026 | 25.1 | 24.8 | 24.8 | 25.1 | 24.66 | 396,733 |
| September 11, 2026 | 24.5 | 24.77 | 24.77 | 24.79 | 24.11 | 566,272 |
| September 10, 2026 | 24.94 | 24.66 | 24.66 | 24.99 | 24.17 | 650,290 |
| September 09, 2026 | 24.82 | 24.8 | 24.8 | 25.05 | 24.56 | 689,625 |
| September 08, 2026 | 25.71 | 24.9 | 24.9 | 25.84 | 24.82 | 590,944 |
| September 04, 2026 | 25.99 | 25.99 | 25.99 | 26.22 | 25.74 | 365,102 |
| September 03, 2026 | 26.3 | 26.31 | 26.31 | 26.5 | 26.04 | 311,698 |
| September 02, 2026 | 25.94 | 26.14 | 26.14 | 26.38 | 25.85 | 296,625 |
| September 01, 2026 | 26.04 | 25.94 | 25.94 | 26.3 | 25.76 | 346,028 |
| August 31, 2026 | 26.12 | 26.04 | 26.04 | 26.34 | 25.63 | 431,413 |
| August 28, 2026 | 26.14 | 26.25 | 26.25 | 26.67 | 26.14 | 244,506 |
| August 27, 2026 | 26.02 | 26.14 | 26.14 | 26.18 | 25.7 | 203,062 |
| August 26, 2026 | 26.35 | 26.29 | 26.29 | 26.44 | 26.06 | 164,901 |
| August 25, 2026 | 26.46 | 26.18 | 26.18 | 26.48 | 26.11 | 281,072 |
| August 24, 2026 | 26.19 | 26.42 | 26.42 | 26.7 | 26 | 271,046 |
| August 21, 2026 | 25.74 | 26.01 | 26.01 | 26.05 | 25.65 | 386,684 |
| August 20, 2026 | 26.13 | 25.7 | 25.7 | 26.54 | 25.66 | 404,442 |
| August 19, 2026 | 26.75 | 26.18 | 26.18 | 26.85 | 26.08 | 0 |
| August 18, 2026 | 26.81 | 26.53 | 26.53 | 26.94 | 26.37 | 500,644 |