AMERISAFE, Inc. AMSF
19.50 USD +0.18 (+0.93%)
Regular-session close
19.50 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
19.28 Day range 19.69
19.31 52-week range 41.57
- YTD
- -49.23%
- 1 year
- -52.89%
AMSF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.45 | 19.69 | 19.28 | 19.50 | +0.18 | +0.93% | 488,090 |
| Nov 12, 2026 | 19.50 | 19.60 | 19.03 | 19.32 | +0.01 | +0.05% | 669,900 |
| Nov 11, 2026 | 19.84 | 20.02 | 19.26 | 19.31 | -0.58 | -2.92% | 589,900 |
| Nov 10, 2026 | 19.61 | 20.24 | 19.61 | 19.89 | +0.26 | +1.32% | 320,700 |
| Nov 9, 2026 | 19.66 | 19.74 | 19.40 | 19.63 | +0.04 | +0.20% | 352,500 |
| Nov 6, 2026 | 20.03 | 20.27 | 19.39 | 19.59 | -0.74 | -3.64% | 471,700 |
| Nov 5, 2026 | 20.80 | 20.92 | 19.99 | 20.33 | -0.01 | -0.05% | 516,600 |
| Nov 4, 2026 | 20.94 | 21.19 | 20.21 | 20.34 | -0.15 | -0.73% | 369,800 |
| Nov 3, 2026 | 20.70 | 20.86 | 20.26 | 20.49 | -0.21 | -1.01% | 381,900 |
| Nov 2, 2026 | 20.96 | 21.17 | 20.13 | 20.70 | -0.21 | -1.00% | 625,600 |
| Oct 30, 2026 | 23.67 | 23.67 | 20.87 | 20.91 | -2.18 | -9.44% | 689,100 |
| Oct 29, 2026 | 23.11 | 24.64 | 22.35 | 23.09 | -2.21 | -8.74% | 655,000 |
| Oct 28, 2026 | 25.42 | 25.54 | 25.13 | 25.30 | -0.16 | -0.63% | 298,600 |
| Oct 27, 2026 | 26.12 | 26.13 | 25.22 | 25.46 | -0.77 | -2.94% | 291,700 |
| Oct 26, 2026 | 26.40 | 26.60 | 26.14 | 26.23 | -0.08 | -0.30% | 240,000 |
| Oct 23, 2026 | 26.34 | 26.59 | 26.11 | 26.31 | -0.27 | -1.02% | 267,300 |
| Oct 22, 2026 | 25.64 | 26.61 | 25.64 | 26.58 | +1.06 | +4.15% | 304,600 |
| Oct 21, 2026 | 25.27 | 25.53 | 25.13 | 25.52 | +0.17 | +0.67% | 363,700 |
| Oct 20, 2026 | 25.52 | 25.78 | 25.01 | 25.35 | +0.01 | +0.04% | 421,300 |
| Oct 19, 2026 | 24.99 | 25.38 | 24.99 | 25.34 | +0.09 | +0.36% | 351,300 |
| Oct 16, 2026 | 25.03 | 25.32 | 24.60 | 25.25 | +0.21 | +0.84% | 253,900 |
| Oct 15, 2026 | 25.00 | 25.51 | 24.73 | 25.04 | +0.40 | +1.62% | 302,900 |
| Oct 14, 2026 | 24.49 | 24.86 | 24.13 | 24.64 | -0.01 | -0.04% | 315,500 |
| Oct 13, 2026 | 24.91 | 24.97 | 24.25 | 24.65 | -0.31 | -1.24% | 429,600 |
| Oct 12, 2026 | 24.46 | 24.98 | 24.02 | 24.96 | +0.55 | +2.25% | 465,800 |
| Oct 9, 2026 | 24.59 | 24.83 | 24.33 | 24.41 | -0.33 | -1.33% | 331,800 |
| Oct 8, 2026 | 24.25 | 24.75 | 24.10 | 24.74 | +0.45 | +1.85% | 538,600 |
| Oct 7, 2026 | 23.55 | 24.31 | 23.55 | 24.29 | +0.69 | +2.92% | 467,000 |
| Oct 6, 2026 | 23.23 | 23.69 | 23.22 | 23.60 | +0.32 | +1.37% | 378,200 |
| Oct 5, 2026 | 23.56 | 23.75 | 23.22 | 23.28 | -0.31 | -1.31% | 475,600 |
| Oct 2, 2026 | 23.82 | 23.95 | 23.50 | 23.59 | -0.09 | -0.38% | 494,400 |
| Oct 1, 2026 | 23.73 | 23.90 | 23.42 | 23.68 | +0.05 | +0.21% | 494,700 |
| Sep 30, 2026 | 23.92 | 23.92 | 23.35 | 23.63 | -0.24 | -1.01% | 595,800 |
| Sep 29, 2026 | 23.63 | 23.96 | 23.34 | 23.87 | +0.11 | +0.46% | 404,400 |
| Sep 28, 2026 | 23.56 | 23.84 | 23.20 | 23.76 | +0.25 | +1.06% | 589,900 |
| Sep 25, 2026 | 23.90 | 23.99 | 23.50 | 23.51 | -0.32 | -1.34% | 924,600 |
| Sep 24, 2026 | 24.57 | 24.62 | 23.80 | 23.83 | -0.54 | -2.22% | 447,600 |
| Sep 23, 2026 | 24.49 | 24.69 | 24.21 | 24.37 | -0.19 | -0.77% | 380,900 |
| Sep 22, 2026 | 24.63 | 24.73 | 24.18 | 24.56 | 0.00 | 0.00% | 422,100 |
| Sep 21, 2026 | 24.80 | 25.13 | 24.52 | 24.56 | -0.06 | -0.24% | 429,500 |
| Sep 18, 2026 | 24.42 | 24.82 | 24.15 | 24.62 | -0.05 | -0.20% | 3,263,000 |
| Sep 17, 2026 | 24.77 | 24.87 | 24.39 | 24.67 | -0.04 | -0.16% | 382,800 |
| Sep 16, 2026 | 24.63 | 24.93 | 24.53 | 24.71 | -0.09 | -0.36% | 375,600 |
| Sep 15, 2026 | 25.10 | 25.10 | 24.66 | 24.80 | -0.30 | -1.20% | 396,700 |
| Sep 14, 2026 | 24.99 | 25.43 | 24.77 | 25.10 | +0.33 | +1.33% | 403,900 |
| Sep 11, 2026 | 24.50 | 24.79 | 24.11 | 24.77 | +0.11 | +0.45% | 566,300 |
| Sep 10, 2026 | 24.94 | 24.99 | 24.17 | 24.66 | -0.14 | -0.56% | 650,300 |
| Sep 9, 2026 | 24.82 | 25.05 | 24.56 | 24.80 | -0.10 | -0.40% | 689,600 |
| Sep 8, 2026 | 25.71 | 25.84 | 24.82 | 24.90 | -1.09 | -4.19% | 591,100 |
| Sep 4, 2026 | 25.99 | 26.22 | 25.74 | 25.99 | -0.32 | -1.22% | 452,900 |
| Sep 3, 2026 | 26.30 | 26.50 | 26.04 | 26.31 | +0.17 | +0.65% | 311,700 |
| Sep 2, 2026 | 25.94 | 26.38 | 25.85 | 26.14 | +0.20 | +0.77% | 296,600 |
| Sep 1, 2026 | 26.04 | 26.30 | 25.76 | 25.94 | -0.10 | -0.38% | 346,000 |
| Aug 31, 2026 | 26.12 | 26.34 | 25.63 | 26.04 | -0.21 | -0.80% | 444,600 |
| Aug 28, 2026 | 26.14 | 26.67 | 26.14 | 26.25 | +0.11 | +0.42% | 255,600 |
| Aug 27, 2026 | 26.02 | 26.18 | 25.70 | 26.14 | -0.15 | -0.57% | 203,100 |
| Aug 26, 2026 | 26.35 | 26.44 | 26.06 | 26.29 | +0.11 | +0.42% | 164,900 |
| Aug 25, 2026 | 26.46 | 26.48 | 26.11 | 26.18 | -0.24 | -0.91% | 281,100 |
| Aug 24, 2026 | 26.19 | 26.70 | 26.00 | 26.42 | +0.41 | +1.58% | 271,000 |
| Aug 21, 2026 | 25.74 | 26.05 | 25.65 | 26.01 | +0.31 | +1.21% | 399,400 |
| Aug 20, 2026 | 26.13 | 26.54 | 25.66 | 25.70 | -0.48 | -1.83% | 404,400 |
| Aug 19, 2026 | 26.75 | 26.85 | 26.08 | 26.18 | -0.35 | -1.32% | 486,100 |
| Aug 18, 2026 | 26.81 | 26.94 | 26.37 | 26.53 | +0.12 | +0.45% | 500,600 |
| Aug 17, 2026 | 27.53 | 27.75 | 26.32 | 26.41 | -1.24 | -4.48% | 446,200 |
| Aug 14, 2026 | 27.45 | 28.02 | 27.22 | 27.65 | +0.45 | +1.65% | 470,200 |
65 days, newest first. Daily bars as drawn on the AMSF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.