AMERISAFE, Inc. (AMSF) NASDAQ

Currency In USD

AMSF Historical Return

If you invested $1000 in AMERISAFE, Inc. (AMSF) 10 years ago, it would be worth $960.13 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $693.23, while $1000 invested 1 year ago would be worth $597.79. This corresponds to total returns of -3.99%, -30.68%, -40.22%, respectively, with annualized returns of -0.41%, -7.06%, -40.22%.

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
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
August 17, 2026	27.53	26.41	26.41	27.75	26.32	446,160
August 14, 2026	27.45	27.65	27.65	28.02	27.22	470,237
August 13, 2026	28.15	27.2	27.2	28.41	27.09	1.79M
August 12, 2026	28.02	27.87	27.87	28.14	27.8	0
August 11, 2026	28.13	28.02	28.02	28.34	27.94	0
August 10, 2026	28.96	28.14	28.14	29.11	28.02	375,433
August 07, 2026	29.55	29.12	29.12	29.87	29	211,736
August 06, 2026	30.17	29.73	29.73	30.27	29.56	172,557
August 05, 2026	29.95	29.84	29.84	30.05	29.52	295,545
August 04, 2026	29.79	29.78	29.78	30.23	29.45	357,034
August 03, 2026	29.48	30.18	30.18	30.36	29.35	498,608
July 31, 2026	29.05	29.04	29.04	29.33	28.96	372,050
July 30, 2026	30.29	29.35	29.35	30.46	28.94	282,363
July 29, 2026	30.53	30.03	30.03	30.92	29.93	268,630
July 28, 2026	30.63	30.61	30.61	31.06	30.31	270,230
July 27, 2026	30.54	30.06	30.06	30.59	29.93	333,059
July 23, 2026	30.98	30.24	30.24	30.98	29.94	262,776
July 22, 2026	32.29	31.15	31.15	33.17	30.6	329,565
July 21, 2026	33.92	33.98	33.98	34.19	33.74	141,482
July 20, 2026	33.66	34.29	34.29	34.56	33.66	168,805
July 17, 2026	34.12	33.9	33.9	34.89	33.57	170,188
July 16, 2026	32.86	33.55	33.55	33.79	32.86	180,935
July 15, 2026	33.71	32.77	32.77	33.91	32.69	183,779
July 14, 2026	35	34.06	34.06	35.22	33.95	203,816
July 13, 2026	34.7	35.29	35.29	35.41	34.66	167,188
July 10, 2026	34.86	34.46	34.46	34.86	34.24	116,135
July 09, 2026	35.15	34.47	34.47	35.2	34.23	159,263
July 08, 2026	35.51	35.35	35.35	35.74	35.09	270,779
July 07, 2026	35.03	35.45	35.45	35.53	34.67	252,577
July 06, 2026	34.77	34.65	34.65	34.81	34.26	134,065
July 02, 2026	34.55	34.99	34.99	35.12	33.84	126,898
July 01, 2026	33.89	34.36	34.36	34.58	33.38	159,657
June 30, 2026	33.77	33.83	33.83	34.28	33.03	269,666
June 29, 2026	33.2	33.77	33.77	33.8	32.82	335,209
June 26, 2026	31.82	33.75	33.75	34.19	31.82	1.16M
June 25, 2026	32.27	31.83	31.83	32.46	31.78	137,969
June 24, 2026	32.2	32.46	32.46	32.71	32.14	179,888
June 23, 2026	31.86	32.33	32.33	32.46	31.56	173,069
June 22, 2026	31.28	31.4	31.4	31.85	31.14	190,290
June 18, 2026	31.55	31.32	31.32	31.55	31.1	371,064
June 17, 2026	31.04	31.22	31.22	31.5	30.92	150,127
June 16, 2026	31	31.28	31.28	31.46	30.89	197,391
June 15, 2026	31.8	31	31	32.48	30.88	182,040
June 12, 2026	31.4	31.53	31.53	31.83	31.2	141,466
June 11, 2026	32.06	31.8	31.8	32.37	31.75	133,994
June 10, 2026	31.27	32.05	32.05	32.19	31.27	243,272
June 09, 2026	31.3	31.24	31.24	31.9	31.16	215,425
June 08, 2026	31.5	31.49	31.49	31.78	30.94	446,621
June 05, 2026	30.99	31.7	31.7	31.85	30.99	0
June 04, 2026	30.5	30.79	30.79	30.89	30.05	390,290
June 03, 2026	30.7	30.15	30.15	30.77	30.05	274,718
June 02, 2026	30.38	30.81	30.81	30.89	30.27	169,280
June 01, 2026	30.5	30.44	30.44	30.62	30.03	231,705
May 29, 2026	30.56	30.65	30.65	30.85	30.31	244,020
May 28, 2026	30.8	30.56	30.56	31.53	30.3	259,556
May 27, 2026	30.85	30.85	30.85	31.05	30.45	185,710