AMERISAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.64	37.75	37.01	37.14	37.14	-5.09%	187,712
Dec 4, 2025	39.24	39.80	39.07	39.13	37.74	-0.25%	206,967
Dec 3, 2025	40.20	40.25	39.14	39.23	37.84	-2.07%	159,511
Dec 2, 2025	40.28	40.46	39.86	40.06	38.64	-0.74%	132,149
Dec 1, 2025	40.78	41.02	40.21	40.36	38.93	-1.08%	127,316
Nov 28, 2025	40.96	41.09	40.50	40.80	39.35	-0.27%	70,357
Nov 26, 2025	40.77	41.52	40.70	40.91	39.46	-	213,252
Nov 25, 2025	40.80	41.39	40.56	40.91	39.46	1.01%	174,329
Nov 24, 2025	40.48	41.08	40.00	40.50	39.06	-0.42%	119,358
Nov 21, 2025	40.59	41.28	40.42	40.67	39.23	0.22%	119,121
Nov 20, 2025	40.41	40.88	40.08	40.58	39.14	0.57%	112,046
Nov 19, 2025	41.15	42.10	40.15	40.35	38.92	-1.94%	99,858
Nov 18, 2025	41.37	41.75	41.07	41.15	39.69	-0.53%	106,628
Nov 17, 2025	41.76	41.90	41.31	41.37	39.90	-0.48%	80,546
Nov 14, 2025	41.35	41.64	40.74	41.57	40.09	0.43%	100,003
Nov 13, 2025	40.97	41.42	40.78	41.39	39.92	0.49%	110,134
Nov 12, 2025	40.90	41.46	40.87	41.19	39.73	0.32%	143,378
Nov 11, 2025	40.79	41.31	40.59	41.06	39.60	0.37%	102,188
Nov 10, 2025	40.55	41.14	40.20	40.91	39.46	1.01%	104,577
Nov 7, 2025	40.16	41.06	39.79	40.50	39.06	1.10%	150,892
Nov 6, 2025	40.12	40.66	39.98	40.06	38.64	-0.12%	161,447
Nov 5, 2025	40.14	40.92	40.01	40.11	38.69	-0.07%	131,582
Nov 4, 2025	39.60	40.33	39.42	40.14	38.71	0.83%	135,174
Nov 3, 2025	40.25	40.25	39.16	39.81	38.40	-0.67%	154,197
Oct 31, 2025	39.59	40.32	39.38	40.08	38.66	0.35%	180,874
Oct 30, 2025	39.97	41.05	39.09	39.94	38.52	0.53%	200,151
Oct 29, 2025	40.22	40.78	39.63	39.73	38.32	-2.14%	133,674
Oct 28, 2025	41.02	41.02	40.55	40.60	39.16	-1.43%	104,462
Oct 27, 2025	41.44	41.52	41.00	41.19	39.73	-0.63%	96,950
Oct 24, 2025	42.04	42.04	41.30	41.45	39.98	-1.10%	83,619
Oct 23, 2025	42.12	42.12	41.56	41.91	40.42	-0.55%	120,104
Oct 22, 2025	41.89	42.21	41.55	42.14	40.64	0.91%	92,441
Oct 21, 2025	41.78	42.03	41.04	41.76	40.28	-0.05%	114,100
Oct 20, 2025	41.01	41.83	40.82	41.78	40.30	1.90%	117,998
Oct 17, 2025	40.62	41.09	40.54	41.00	39.54	1.28%	126,114
Oct 16, 2025	41.02	41.14	40.03	40.48	39.04	-1.96%	150,713
Oct 15, 2025	42.15	42.15	41.00	41.29	39.82	-2.04%	93,621
Oct 14, 2025	41.28	42.22	41.25	42.15	40.65	2.06%	130,118
Oct 13, 2025	41.01	41.33	40.17	41.30	39.83	0.98%	222,705
Oct 10, 2025	40.99	41.45	40.70	40.90	39.45	-0.12%	123,645
Oct 9, 2025	41.87	42.06	40.80	40.95	39.50	-2.34%	130,926
Oct 8, 2025	42.13	42.36	41.72	41.93	40.44	-0.43%	113,677
Oct 7, 2025	42.17	42.64	42.09	42.11	40.61	-0.07%	114,358
Oct 6, 2025	43.16	43.45	42.00	42.14	40.64	-2.30%	166,196
Oct 3, 2025	43.09	43.73	42.98	43.13	41.60	0.30%	137,905
Oct 2, 2025	43.13	43.72	42.89	43.00	41.47	-0.67%	183,348
Oct 1, 2025	43.78	43.93	43.25	43.29	41.75	-1.25%	96,674
Sep 30, 2025	43.52	43.99	43.34	43.84	42.28	0.94%	124,279
Sep 29, 2025	43.74	44.66	43.23	43.43	41.89	-0.78%	143,821
Sep 26, 2025	43.18	43.82	43.09	43.77	42.22	1.55%	120,904