AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.78	32.78	31.74	31.74	31.74	-5.14%	-
Dec 4, 2025	33.40	33.72	33.40	33.46	32.28	0.06%	-
Dec 3, 2025	34.16	34.30	33.44	33.44	32.26	-2.73%	-
Dec 2, 2025	34.42	34.60	34.34	34.38	33.16	-0.46%	-
Dec 1, 2025	34.80	34.94	34.54	34.54	33.32	-1.14%	-
Nov 28, 2025	35.04	35.04	34.90	34.94	33.70	-	-
Nov 27, 2025	34.96	34.96	34.94	34.94	33.70	-0.34%	-
Nov 26, 2025	35.08	35.36	34.32	35.06	33.82	-0.23%	-
Nov 25, 2025	34.80	35.50	34.80	35.14	33.90	1.09%	-
Nov 24, 2025	35.02	35.02	34.60	34.76	33.53	-0.97%	-
Nov 21, 2025	34.94	35.62	34.72	35.10	33.86	0.06%	-
Nov 20, 2025	34.92	35.08	34.56	35.08	33.84	0.63%	-
Nov 19, 2025	35.20	35.20	34.74	34.86	33.63	-1.64%	-
Nov 18, 2025	35.14	35.78	34.82	35.44	34.19	-0.34%	-
Nov 17, 2025	35.50	35.80	35.24	35.56	34.30	0.06%	-
Nov 14, 2025	35.20	35.54	34.62	35.54	34.28	0.62%	-
Nov 13, 2025	35.32	35.46	34.98	35.32	34.07	-0.51%	-
Nov 12, 2025	35.18	35.50	34.86	35.50	34.25	0.34%	-
Nov 11, 2025	35.10	35.38	34.26	35.38	34.13	0.11%	-
Nov 10, 2025	34.76	35.34	34.40	35.34	34.09	1.44%	100
Nov 7, 2025	34.46	35.00	34.18	34.84	33.61	0.87%	-
Nov 6, 2025	34.50	35.00	34.50	34.54	33.32	-0.58%	-
Nov 5, 2025	34.66	35.06	34.66	34.74	33.51	-0.57%	-
Nov 4, 2025	34.04	34.94	33.62	34.94	33.70	1.81%	-
Nov 3, 2025	34.40	34.40	33.90	34.32	33.11	-0.75%	-
Oct 31, 2025	34.36	34.58	34.12	34.58	33.36	0.70%	190
Oct 30, 2025	33.90	34.50	33.62	34.34	33.13	1.00%	-
Oct 29, 2025	34.72	34.72	34.00	34.00	32.80	-1.85%	-
Oct 28, 2025	35.08	35.08	34.64	34.64	33.42	-1.42%	-
Oct 27, 2025	35.78	35.78	35.14	35.14	33.90	-1.13%	-
Oct 24, 2025	35.86	35.86	35.38	35.54	34.28	-1.11%	-
Oct 23, 2025	35.98	35.98	35.16	35.94	34.67	-0.88%	-
Oct 22, 2025	35.66	36.26	35.66	36.26	34.98	1.00%	-
Oct 21, 2025	35.56	35.98	35.44	35.90	34.63	0.28%	-
Oct 20, 2025	34.92	35.80	34.42	35.80	34.53	1.99%	53
Oct 17, 2025	34.06	35.14	34.06	35.10	33.86	1.56%	-
Oct 16, 2025	35.12	35.12	34.30	34.56	33.34	-2.32%	-
Oct 15, 2025	36.02	36.02	35.26	35.38	34.13	-2.43%	-
Oct 14, 2025	35.16	36.26	35.16	36.26	34.98	2.08%	-
Oct 13, 2025	35.20	35.52	34.72	35.52	34.26	1.02%	-
Oct 10, 2025	35.12	35.30	35.12	35.16	33.92	-0.68%	-
Oct 9, 2025	35.68	36.44	35.40	35.40	34.15	-1.78%	100
Oct 8, 2025	35.94	36.18	35.90	36.04	34.77	-0.33%	-
Oct 7, 2025	35.66	36.50	35.66	36.16	34.88	0.61%	-
Oct 6, 2025	36.48	36.92	35.88	35.94	34.67	-2.55%	-
Oct 3, 2025	36.42	36.88	36.42	36.88	35.58	0.55%	-
Oct 2, 2025	36.52	36.86	36.52	36.68	35.38	-0.43%	-
Oct 1, 2025	36.80	37.20	36.80	36.84	35.54	0.55%	-
Sep 30, 2025	36.64	36.64	36.64	36.64	35.34	-1.19%	-
Sep 29, 2025	37.08	37.08	37.08	37.08	35.77	1.31%	-