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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	37.92	37.54	37.54	37.92	37.28	120,508
January 12, 2026	37.47	37.92	37.92	38.11	37.17	135,800
January 09, 2026	37.71	37.44	37.44	37.77	37.4	211,900
January 08, 2026	37.18	37.81	37.81	38.27	37.18	136,245
January 07, 2026	37.61	37.3	37.3	37.73	36.89	101,038
January 06, 2026	38.21	37.73	37.73	38.34	37.31	134,300
January 05, 2026	37.45	38.42	38.42	38.49	37.37	181,214
January 02, 2026	38.38	37.58	37.58	38.7	37.41	101,100
December 31, 2025	38.42	38.41	38.41	38.43	38.21	98,300
December 30, 2025	38.34	38.48	38.48	38.76	37.89	111,745
December 29, 2025	38.53	38.37	38.37	38.8	38.19	98,914
December 26, 2025	38.62	38.53	38.53	39.41	38.27	118,300
December 24, 2025	38.48	38.62	38.62	38.91	38.4	50,418
December 23, 2025	39.07	38.57	38.57	39.41	38.4	142,335
December 22, 2025	38.93	39.1	39.1	39.64	38.91	146,400
December 19, 2025	39.36	39.06	39.06	39.44	38.92	299,700
December 18, 2025	39.5	39.53	39.53	39.72	39.33	168,824
December 17, 2025	39.11	39.44	39.44	39.56	39	205,500
December 16, 2025	39.33	39.17	39.17	39.47	38.99	230,900
December 15, 2025	39.23	39.16	39.16	39.48	38.96	217,800
December 12, 2025	39.29	39.18	39.18	39.63	38.96	171,400
December 11, 2025	37.64	39.28	39.28	39.35	37.64	204,227
December 10, 2025	37.2	37.72	37.72	38.1	37.2	347,022
December 09, 2025	36.61	37.21	37.21	37.48	36.61	172,300
December 08, 2025	37.07	36.55	36.55	37.13	36.34	200,345
December 05, 2025	37.64	37.14	37.14	37.74	37.01	187,727
December 04, 2025	39.24	39.13	39.13	39.8	39.09	201,548
December 03, 2025	40.2	39.23	39.23	40.25	39.14	159,400
December 02, 2025	40.28	40.06	40.06	40.46	39.86	132,149
December 01, 2025	40.78	40.36	40.36	41.02	40.21	127,262
November 28, 2025	40.96	40.8	40.8	41.09	40.5	70,400
November 26, 2025	40.77	40.91	40.91	41.52	40.7	213,300
November 25, 2025	40.8	40.91	40.91	41.39	40.56	174,329
November 24, 2025	40.48	40.5	40.5	41.08	40	119,358
November 21, 2025	40.59	40.67	40.67	41.28	40.42	119,121
November 20, 2025	40.41	40.58	40.58	40.88	40.08	112,046
November 19, 2025	41.15	40.35	40.35	42.1	40.15	99,900
November 18, 2025	41.37	41.15	41.15	41.75	41.07	106,628
November 17, 2025	41.76	41.37	41.37	41.9	41.31	80,546
November 14, 2025	41.35	41.57	41.57	41.64	40.74	100,000
November 13, 2025	40.97	41.39	41.39	41.42	40.78	110,100
November 12, 2025	40.9	41.19	41.19	41.46	40.87	143,400
November 11, 2025	40.79	41.06	41.06	41.31	40.59	102,200
November 10, 2025	40.55	40.91	40.91	41.14	40.2	104,600
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

AMERISAFE, Inc. (AMSF) NASDAQ