AMERISAFE, Inc. (AMSF) NASDAQ

31.09

+1.13(+3.77%)

Updated at April 23 04:00PM

Currency In USD

AMSF Historical Return

If you invested $1000 in AMERISAFE, Inc. (AMSF) 10 years ago, it would be worth $1,307.4 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $760.7, while $1000 invested 1 year ago would be worth $669.18. This corresponds to total returns of 30.74%, -23.93%, -33.08%, respectively, with annualized returns of 2.72%, -5.33%, -33.08%.

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
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
March 06, 2026	34.36	34.37	33.94	34.48	33.7	149,600
March 05, 2026	35.5	34.69	34.26	35.57	34.51	208,021
March 04, 2026	34.34	35.66	35.22	35.9	34	224,228
March 03, 2026	33.26	34.29	33.86	34.32	32.88	191,419
March 02, 2026	32.5	33.62	33.2	33.84	32.43	312,800
February 27, 2026	33.33	32.53	32.12	33.5	32	317,800
February 26, 2026	36.35	33.63	33.21	36.89	33.24	301,328
February 25, 2026	37.3	36.89	36.43	37.3	36.76	234,800
February 24, 2026	37.42	37.25	36.79	37.57	37.01	144,600
February 23, 2026	37.72	37.34	36.87	37.74	37.14	133,200
February 20, 2026	37.7	37.63	37.16	37.9	36.84	168,300
February 19, 2026	37.47	37.53	37.06	38.23	37.36	126,930
February 18, 2026	38.22	37.47	37	38.28	37.17	216,613
February 17, 2026	38.18	38.18	37.7	38.54	37.91	136,000
February 13, 2026	38.51	37.99	37.52	38.68	37.44	110,700
February 12, 2026	38.65	38.3	37.82	38.84	38.2	148,500
February 11, 2026	38.5	38.42	37.94	38.69	37.96	134,200
February 10, 2026	37.71	38.48	38	38.61	37.58	189,230
February 09, 2026	39	37.74	37.27	39.25	37.58	240,017
February 06, 2026	39.84	39.19	38.7	40.27	39	166,100
February 05, 2026	39.04	39.73	39.24	39.99	38.82	158,500
February 04, 2026	38.67	39.1	38.61	39.5	38.48	199,121
February 03, 2026	38.34	38.55	38.07	39.08	38.18	176,818
February 02, 2026	37.76	38.53	38.05	38.82	37.72	177,807
January 30, 2026	36.95	37.61	37.14	37.66	36.62	199,434
January 29, 2026	36.58	36.95	36.49	37.29	36.43	243,934
January 28, 2026	36.71	36.37	35.92	36.9	36.23	109,436