AMERISAFE, Inc. AMSF
NASDAQ · United States · Finance
$23.68+0.05 (+0.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23.68 | +0.21% | $23.73 | $23.90 | $23.42 | 494.70K |
| 2026-09-30 | $23.63 | -1.01% | $23.92 | $23.92 | $23.35 | 595.80K |
| 2026-09-29 | $23.87 | +0.46% | $23.63 | $23.96 | $23.34 | 404.40K |
| 2026-09-28 | $23.76 | +1.06% | $23.56 | $23.84 | $23.20 | 589.90K |
| 2026-09-25 | $23.51 | -1.34% | $23.90 | $23.99 | $23.50 | 924.60K |
| 2026-09-24 | $23.83 | -2.22% | $24.57 | $24.62 | $23.80 | 447.60K |
| 2026-09-23 | $24.37 | -0.77% | $24.49 | $24.69 | $24.21 | 380.90K |
| 2026-09-22 | $24.56 | 0.00% | $24.63 | $24.73 | $24.18 | 422.10K |
| 2026-09-21 | $24.56 | -0.24% | $24.80 | $25.13 | $24.52 | 429.50K |
| 2026-09-18 | $24.62 | -0.20% | $24.42 | $24.82 | $24.15 | 3.26M |
| 2026-09-17 | $24.67 | -0.16% | $24.77 | $24.87 | $24.39 | 382.80K |
| 2026-09-16 | $24.71 | -0.36% | $24.63 | $24.93 | $24.53 | 375.60K |
| 2026-09-15 | $24.80 | -1.20% | $25.10 | $25.10 | $24.66 | 396.70K |
| 2026-09-14 | $25.10 | +1.33% | $24.99 | $25.43 | $24.77 | 403.90K |
| 2026-09-11 | $24.77 | +0.45% | $24.50 | $24.79 | $24.11 | 566.30K |
| 2026-09-10 | $24.66 | -0.56% | $24.94 | $24.99 | $24.17 | 650.30K |
| 2026-09-09 | $24.80 | -0.40% | $24.82 | $25.05 | $24.56 | 689.60K |
| 2026-09-08 | $24.90 | -4.19% | $25.71 | $25.84 | $24.82 | 591.10K |
| 2026-09-04 | $25.99 | -1.22% | $25.99 | $26.22 | $25.74 | 452.90K |
| 2026-09-03 | $26.31 | +0.65% | $26.30 | $26.50 | $26.04 | 311.70K |
| 2026-09-02 | $26.14 | +0.77% | $25.94 | $26.38 | $25.85 | 296.60K |
| 2026-09-01 | $25.94 | -0.38% | $26.04 | $26.30 | $25.76 | 346.00K |
| 2026-08-31 | $26.04 | -0.80% | $26.12 | $26.34 | $25.63 | 444.60K |
| 2026-08-28 | $26.25 | +0.42% | $26.14 | $26.67 | $26.14 | 255.60K |
| 2026-08-27 | $26.14 | -0.57% | $26.02 | $26.18 | $25.70 | 203.10K |
| 2026-08-26 | $26.29 | +0.42% | $26.35 | $26.44 | $26.06 | 164.90K |
| 2026-08-25 | $26.18 | -0.91% | $26.46 | $26.48 | $26.11 | 281.10K |
| 2026-08-24 | $26.42 | +1.58% | $26.19 | $26.70 | $26.00 | 271.00K |
| 2026-08-21 | $26.01 | +1.21% | $25.74 | $26.05 | $25.65 | 399.40K |
| 2026-08-20 | $25.70 | -1.83% | $26.13 | $26.54 | $25.66 | 404.40K |
| 2026-08-19 | $26.18 | -1.32% | $26.75 | $26.85 | $26.08 | 486.10K |
| 2026-08-18 | $26.53 | +0.45% | $26.81 | $26.94 | $26.37 | 500.60K |
| 2026-08-17 | $26.41 | -4.48% | $27.53 | $27.75 | $26.32 | 446.20K |
| 2026-08-14 | $27.65 | +1.65% | $27.45 | $28.02 | $27.22 | 470.20K |
| 2026-08-13 | $27.20 | -2.40% | $28.15 | $28.41 | $27.09 | 1.79M |
| 2026-08-12 | $27.87 | -0.54% | $28.25 | $28.25 | $27.80 | 299.00K |
| 2026-08-11 | $28.02 | -0.43% | $28.13 | $28.34 | $27.94 | 370.10K |
| 2026-08-10 | $28.14 | -3.37% | $28.96 | $29.11 | $28.02 | 375.40K |
| 2026-08-07 | $29.12 | -2.05% | $29.55 | $29.87 | $29.00 | 211.70K |
| 2026-08-06 | $29.73 | -0.37% | $30.17 | $30.27 | $29.56 | 172.60K |
| 2026-08-05 | $29.84 | +0.20% | $29.95 | $30.05 | $29.52 | 295.50K |
| 2026-08-04 | $29.78 | -1.33% | $29.79 | $30.23 | $29.45 | 357.00K |
| 2026-08-03 | $30.18 | +3.93% | $29.48 | $30.36 | $29.35 | 498.60K |
| 2026-07-31 | $29.04 | -1.06% | $29.05 | $29.33 | $28.96 | 372.10K |
| 2026-07-30 | $29.35 | -2.26% | $30.29 | $30.46 | $28.94 | 282.40K |
| 2026-07-29 | $30.03 | -1.89% | $30.53 | $30.92 | $29.93 | 268.60K |
| 2026-07-28 | $30.61 | +1.83% | $30.63 | $31.06 | $30.31 | 270.20K |
| 2026-07-27 | $30.06 | -1.15% | $30.54 | $30.59 | $29.93 | 333.10K |
| 2026-07-24 | $30.41 | +0.56% | $30.39 | $31.04 | $30.34 | 261.20K |
| 2026-07-23 | $30.24 | -2.92% | $30.98 | $30.98 | $29.94 | 262.80K |
| 2026-07-22 | $31.15 | -8.33% | $32.29 | $33.17 | $30.60 | 329.60K |
| 2026-07-21 | $33.98 | -0.90% | $33.92 | $34.19 | $33.74 | 141.50K |
| 2026-07-20 | $34.29 | +1.15% | $33.66 | $34.56 | $33.66 | 168.90K |
| 2026-07-17 | $33.90 | +1.04% | $34.12 | $34.89 | $33.57 | 170.20K |
| 2026-07-16 | $33.55 | +2.38% | $32.86 | $33.79 | $32.86 | 180.90K |
| 2026-07-15 | $32.77 | -3.79% | $33.83 | $34.12 | $32.69 | 184.80K |
| 2026-07-14 | $34.06 | -3.49% | $35.00 | $35.22 | $33.95 | 203.80K |
| 2026-07-13 | $35.29 | +2.41% | $34.70 | $35.41 | $34.66 | 167.20K |
| 2026-07-10 | $34.46 | -0.03% | $34.86 | $34.86 | $34.24 | 116.10K |
| 2026-07-09 | $34.47 | -2.49% | $35.15 | $35.20 | $34.23 | 159.30K |
| 2026-07-08 | $35.35 | -0.28% | $35.51 | $35.74 | $35.09 | 289.70K |
| 2026-07-07 | $35.45 | +2.31% | $35.03 | $35.54 | $34.67 | 267.00K |
| 2026-07-06 | $34.65 | -0.97% | $34.77 | $34.81 | $34.26 | 134.10K |
| 2026-07-02 | $34.99 | +1.83% | $34.55 | $35.12 | $33.84 | 127.00K |
| 2026-07-01 | $34.36 | +1.57% | $33.89 | $34.58 | $33.38 | 159.70K |
| 2026-06-30 | $33.83 | +0.18% | $33.77 | $34.28 | $33.03 | 269.70K |
| 2026-06-29 | $33.77 | +0.06% | $33.20 | $33.80 | $32.82 | 338.50K |
| 2026-06-26 | $33.75 | +6.03% | $31.82 | $34.19 | $31.82 | 1.16M |
| 2026-06-25 | $31.83 | -1.94% | $32.27 | $32.46 | $31.78 | 139.60K |
| 2026-06-24 | $32.46 | +0.40% | $32.20 | $32.71 | $32.14 | 179.90K |
| 2026-06-23 | $32.33 | +2.96% | $31.86 | $32.46 | $31.56 | 173.10K |
| 2026-06-22 | $31.40 | +0.26% | $31.28 | $31.85 | $31.14 | 193.00K |
| 2026-06-18 | $31.32 | +0.32% | $31.55 | $31.55 | $31.10 | 371.90K |
| 2026-06-17 | $31.22 | -0.19% | $31.04 | $31.50 | $30.92 | 150.10K |
| 2026-06-16 | $31.28 | +0.90% | $31.00 | $31.46 | $30.89 | 199.60K |
| 2026-06-15 | $31.00 | -1.68% | $31.80 | $32.48 | $30.88 | 191.90K |
| 2026-06-12 | $31.53 | -0.85% | $31.40 | $31.83 | $31.20 | 145.00K |
| 2026-06-11 | $31.80 | -0.78% | $32.06 | $32.37 | $31.75 | 134.00K |
| 2026-06-10 | $32.05 | +2.59% | $31.27 | $32.19 | $31.27 | 243.30K |
| 2026-06-09 | $31.24 | -0.79% | $31.30 | $31.90 | $31.16 | 215.40K |
| 2026-06-08 | $31.49 | -0.66% | $31.50 | $31.78 | $30.94 | 446.60K |
| 2026-06-05 | $31.70 | +2.96% | $30.99 | $31.85 | $30.99 | 261.20K |
| 2026-06-04 | $30.79 | +2.12% | $30.50 | $30.89 | $30.05 | 390.30K |
| 2026-06-03 | $30.15 | -2.14% | $30.70 | $30.78 | $30.05 | 276.70K |
| 2026-06-02 | $30.81 | +1.22% | $30.38 | $30.89 | $30.27 | 171.40K |
| 2026-06-01 | $30.44 | -0.69% | $30.50 | $30.62 | $30.03 | 231.70K |
| 2026-05-29 | $30.65 | +0.29% | $30.56 | $30.85 | $30.31 | 244.10K |
| 2026-05-28 | $30.56 | -0.94% | $30.85 | $31.53 | $30.30 | 262.00K |
| 2026-05-27 | $30.85 | +0.16% | $30.85 | $31.05 | $30.45 | 214.40K |
| 2026-05-26 | $30.80 | -0.81% | $31.00 | $31.14 | $30.63 | 196.10K |