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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	45.81	45.14	45.14	45.82	45.12	83,100
August 14, 2025	45.99	45.73	45.73	45.99	44.36	62,804
August 13, 2025	45.61	46.1	46.1	46.21	44.97	77,632
August 12, 2025	45.11	45.48	45.48	45.72	44.89	88,800
August 11, 2025	44.8	44.91	44.91	45.22	44.53	78,500
August 08, 2025	44.67	44.79	44.79	45.17	44.43	92,400
August 07, 2025	44.91	44.6	44.6	45.1	44.28	94,800
August 06, 2025	45.08	44.92	44.92	45.22	44.79	142,200
August 05, 2025	44.92	45.23	45.23	45.37	44.31	123,408
August 04, 2025	43.62	44.67	44.67	44.71	43.62	102,200
August 01, 2025	44.65	43.67	43.67	44.89	43.48	145,509
July 31, 2025	44.78	44.78	44.78	45.32	44.53	146,200
July 30, 2025	45.93	45.13	45.13	45.94	44.88	115,700
July 29, 2025	46.67	45.98	45.98	46.71	45.61	171,817
July 28, 2025	45.98	46.47	46.47	47.23	45.5	257,600
July 25, 2025	44.51	46.23	46.23	46.72	44.35	226,724
July 24, 2025	43.75	43.58	43.58	44.14	43.44	147,067
July 23, 2025	44.11	44	44	44.22	43.63	138,100
July 22, 2025	44.13	44.11	44.11	44.77	44.07	180,400
July 21, 2025	45.3	44.09	44.09	45.3	43.83	169,001
July 18, 2025	45.84	45.18	45.18	46.03	45.08	127,013
July 17, 2025	44.85	45.65	45.65	45.78	44.83	142,923
July 16, 2025	44.62	45.01	45.01	45.11	44.26	178,800
July 15, 2025	44.82	44.53	44.53	44.94	44.33	138,205
July 14, 2025	44.07	44.82	44.82	44.96	44.07	103,925
July 11, 2025	43.25	44.16	44.16	44.25	43.13	116,800
July 10, 2025	43.28	43.18	43.18	43.45	42.8	130,700
July 09, 2025	43.87	43.48	43.48	43.87	43.09	83,537
July 08, 2025	43.34	43.57	43.57	44.03	43.25	92,308
July 07, 2025	43.53	43.53	43.53	44.19	43.16	105,261
July 03, 2025	43.28	43.79	43.79	43.79	43.1	67,720
July 02, 2025	43.65	43.11	43.11	43.65	42.48	147,990
July 01, 2025	43.56	43.72	43.72	44.17	43.4	87,900
June 30, 2025	43.85	43.73	43.73	44.27	43.37	186,900
June 27, 2025	43.52	43.87	43.87	44.13	43.19	207,700
June 26, 2025	43.2	43.49	43.49	43.58	42.84	158,033
June 25, 2025	44.14	42.97	42.97	44.14	42.93	199,708
June 24, 2025	44.38	44.3	44.3	44.54	43.87	147,000
June 23, 2025	43.52	44.21	44.21	44.31	43.06	145,500
June 20, 2025	44.11	43.5	43.5	44.24	43.4	276,500
June 18, 2025	43.77	43.84	43.84	44.17	43.56	162,990
June 17, 2025	44.24	43.75	43.75	44.79	43.73	130,800
June 16, 2025	44.78	44.42	44.42	44.94	44.36	123,210
June 13, 2025	44.74	44.45	44.45	44.93	44.37	110,100
June 12, 2025	45.03	45.25	44.86	45.54	44.83	163,900
June 11, 2025	45.46	45.17	44.78	45.69	44.98	186,425
June 10, 2025	45.55	45.35	44.96	45.7	45.04	116,800
June 09, 2025	45.89	45.65	45.26	45.98	44.64	182,900
June 06, 2025	45.75	45.84	45.84	46.05	45.51	185,103
June 05, 2025	45.84	45.54	45.54	46.27	45.27	167,900
June 04, 2025	47.15	45.91	45.91	47.28	45.71	133,543
June 03, 2025	47.4	47.14	47.14	47.76	46.72	91,630
June 02, 2025	47.47	47.63	47.63	47.8	47.09	81,700
May 30, 2025	47.13	47.47	47.47	47.64	47.01	83,400
May 29, 2025	46.43	47.16	47.16	47.22	46.25	75,818
May 28, 2025	46.78	46.45	46.45	47.04	45.8	88,504
May 27, 2025	46.52	46.98	46.98	46.98	46.03	76,300
May 23, 2025	46.09	46.39	46.39	46.58	45.8	61,171
May 22, 2025	46.77	46.37	46.37	47	46.17	81,332
May 21, 2025	47.28	46.79	46.79	47.37	46.53	58,904

AMERISAFE, Inc. (AMSF) NASDAQ