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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.7	37.63	37.63	37.9	36.84	168,300
February 19, 2026	37.47	37.53	37.53	38.23	37.36	126,930
February 18, 2026	38.22	37.47	37.47	38.28	37.17	216,613
February 17, 2026	38.18	38.18	38.18	38.54	37.91	136,000
February 13, 2026	38.51	37.99	37.99	38.68	37.44	110,700
February 12, 2026	38.65	38.3	38.3	38.84	38.2	148,500
February 11, 2026	38.5	38.42	38.42	38.69	37.96	134,200
February 10, 2026	37.71	38.48	38.48	38.61	37.58	189,230
February 09, 2026	39	37.74	37.74	39.25	37.58	240,017
February 06, 2026	39.84	39.19	39.19	40.27	39	166,100
February 05, 2026	39.04	39.73	39.73	39.99	38.82	158,500
February 04, 2026	38.67	39.1	39.1	39.5	38.48	199,121
February 03, 2026	38.34	38.55	38.55	39.08	38.18	143,177
February 02, 2026	37.76	38.53	38.53	38.82	37.72	177,807
January 30, 2026	36.95	37.61	37.61	37.66	36.62	199,434
January 29, 2026	36.58	36.95	36.95	37.29	36.43	243,934
January 28, 2026	36.71	36.37	36.37	36.9	36.23	109,436
January 27, 2026	37.17	36.73	36.73	37.26	36.61	74,300
January 26, 2026	37.04	37.28	37.28	37.6	36.8	93,700
January 23, 2026	37.99	37.14	37.14	38.65	36.93	108,400
January 22, 2026	37.84	38.12	38.12	38.37	37.7	153,435
January 21, 2026	37.52	37.94	37.94	38.14	37.28	114,438
January 20, 2026	37.98	37.52	37.52	38.36	37.15	204,300
January 16, 2026	38.3	38.12	38.12	38.78	38.09	155,100
January 15, 2026	38.06	38.43	38.43	38.6	37.9	177,300
January 14, 2026	37.74	38.09	38.09	38.14	37.52	205,849
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

AMERISAFE, Inc. (AMSF) NASDAQ