AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	45.81	45.82	45.12	45.14	45.14	-1.29%	83,070
Aug 14, 2025	45.99	45.99	44.36	45.73	45.73	-0.80%	62,804
Aug 13, 2025	45.61	46.21	44.97	46.10	46.10	1.36%	77,632
Aug 12, 2025	45.11	45.72	44.89	45.48	45.48	1.27%	88,753
Aug 11, 2025	44.80	45.22	44.53	44.91	44.91	0.27%	78,459
Aug 8, 2025	44.67	45.17	44.43	44.79	44.79	0.43%	92,399
Aug 7, 2025	44.91	45.10	44.28	44.60	44.60	-0.71%	94,791
Aug 6, 2025	45.08	45.22	44.79	44.92	44.92	-0.69%	142,158
Aug 5, 2025	44.92	45.37	44.31	45.23	45.23	1.25%	123,408
Aug 4, 2025	43.62	44.71	43.62	44.67	44.67	2.29%	102,180
Aug 1, 2025	44.65	44.89	43.48	43.67	43.67	-2.48%	145,509
Jul 31, 2025	44.78	45.32	44.53	44.78	44.78	-0.78%	146,197
Jul 30, 2025	45.93	45.94	44.88	45.13	45.13	-1.85%	115,682
Jul 29, 2025	46.67	46.71	45.61	45.98	45.98	-1.05%	171,817
Jul 28, 2025	45.98	47.23	45.50	46.47	46.47	0.52%	257,577
Jul 25, 2025	44.51	46.72	44.35	46.23	46.23	6.08%	226,724
Jul 24, 2025	43.75	44.14	43.44	43.58	43.58	-0.95%	147,067
Jul 23, 2025	44.11	44.22	43.63	44.00	44.00	-0.25%	138,082
Jul 22, 2025	44.13	44.77	44.07	44.11	44.11	0.05%	180,361
Jul 21, 2025	45.30	45.30	43.83	44.09	44.09	-2.41%	169,001
Jul 18, 2025	45.84	46.03	45.08	45.18	45.18	-1.03%	127,013
Jul 17, 2025	44.85	45.78	44.83	45.65	45.65	1.42%	142,923
Jul 16, 2025	44.62	45.11	44.26	45.01	45.01	1.08%	178,764
Jul 15, 2025	44.82	44.94	44.33	44.53	44.53	-0.65%	138,205
Jul 14, 2025	44.07	44.96	44.07	44.82	44.82	1.49%	103,925
Jul 11, 2025	43.25	44.25	43.13	44.16	44.16	2.27%	116,759
Jul 10, 2025	43.28	43.45	42.80	43.18	43.18	-0.69%	130,655
Jul 9, 2025	43.87	43.87	43.09	43.48	43.48	-0.21%	83,537
Jul 8, 2025	43.34	44.03	43.25	43.57	43.57	0.09%	92,308
Jul 7, 2025	43.53	44.19	43.16	43.53	43.53	-0.59%	105,261
Jul 3, 2025	43.28	43.79	43.10	43.79	43.79	1.58%	67,720
Jul 2, 2025	43.65	43.65	42.48	43.11	43.11	-1.40%	147,990
Jul 1, 2025	43.56	44.17	43.40	43.72	43.72	-0.02%	87,884
Jun 30, 2025	43.85	44.27	43.37	43.73	43.73	-0.32%	186,898
Jun 27, 2025	43.52	44.13	43.19	43.87	43.87	0.87%	207,679
Jun 26, 2025	43.20	43.58	42.84	43.49	43.49	1.21%	158,033
Jun 25, 2025	44.14	44.14	42.93	42.97	42.97	-3.00%	199,708
Jun 24, 2025	44.38	44.54	43.87	44.30	44.30	0.20%	146,978
Jun 23, 2025	43.52	44.31	43.06	44.21	44.21	1.63%	145,460
Jun 20, 2025	44.11	44.24	43.40	43.50	43.50	-0.78%	276,453
Jun 18, 2025	43.77	44.17	43.56	43.84	43.84	0.21%	162,990
Jun 17, 2025	44.24	44.79	43.73	43.75	43.75	-1.55%	130,758
Jun 16, 2025	44.55	44.94	44.36	44.44	44.44	-0.02%	151,440
Jun 13, 2025	44.74	44.93	44.37	44.45	44.45	-1.77%	110,060
Jun 12, 2025	45.03	45.54	44.83	45.25	44.86	0.18%	163,863
Jun 11, 2025	45.46	45.69	44.98	45.17	44.78	-0.40%	186,425
Jun 10, 2025	45.55	45.70	45.04	45.35	44.96	-0.66%	116,764
Jun 9, 2025	45.89	45.98	44.64	45.65	45.25	-0.41%	182,900
Jun 6, 2025	45.98	46.05	45.51	45.84	45.44	0.66%	185,103
Jun 5, 2025	45.84	46.27	45.27	45.54	45.14	-0.81%	167,886