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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	40.16	40.5	40.5	41.06	39.79	150,892
November 06, 2025	40.12	40.06	40.06	40.66	39.98	161,447
November 05, 2025	40.14	40.11	40.11	40.92	40.01	131,600
November 04, 2025	39.6	40.14	40.14	40.33	39.42	135,200
November 03, 2025	40.25	39.81	39.81	40.25	39.16	154,200
October 31, 2025	39.59	40.08	40.08	40.32	39.4	151,241
October 30, 2025	39.97	39.94	39.94	41.05	39.09	200,200
October 29, 2025	40.22	39.73	39.73	40.78	39.63	133,674
October 28, 2025	41.02	40.6	40.6	41.02	40.55	104,500
October 27, 2025	41.44	41.19	41.19	41.52	41	97,000
October 24, 2025	42.04	41.45	41.45	42.04	41.3	83,619
October 23, 2025	42.12	41.91	41.91	42.12	41.56	120,104
October 22, 2025	41.89	42.14	42.14	42.21	41.55	92,441
October 21, 2025	41.78	41.76	41.76	42.03	41.04	114,100
October 20, 2025	41.01	41.78	41.78	41.83	40.82	118,000
October 17, 2025	40.62	41	41	41.09	40.54	126,114
October 16, 2025	41.02	40.48	40.48	41.14	40.03	150,713
October 15, 2025	42.15	41.29	41.29	42.15	41	93,621
October 14, 2025	41.28	42.15	42.15	42.22	41.25	130,118
October 13, 2025	41.01	41.3	41.3	41.33	40.17	214,210
October 10, 2025	40.99	40.9	40.9	41.45	40.7	123,645
October 09, 2025	41.87	40.95	40.95	42.06	40.8	130,926
October 08, 2025	42.13	41.93	41.93	42.36	41.72	113,700
October 07, 2025	42.17	42.11	42.11	42.64	42.09	114,400
October 06, 2025	43.16	42.14	42.14	43.45	42	166,200
October 03, 2025	43.09	43.13	43.13	43.73	42.98	137,905
October 02, 2025	43.13	43	43	43.72	42.89	183,348
October 01, 2025	43.78	43.29	43.29	43.93	43.25	96,700
September 30, 2025	43.52	43.84	43.84	43.99	43.34	124,300
September 29, 2025	43.74	43.43	43.43	44.66	43.23	143,821
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

AMERISAFE, Inc. (AMSF) NASDAQ