AMERISAFE Inc. (AMSF)
NASDAQ: AMSF
· Real-Time Price · USD
43.77
0.67 (1.55%)
At close: Sep 26, 2025, 3:59 PM
43.77
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT
AMSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.18 | 43.82 | 43.09 | 43.77 | 43.77 | 1.55% | 118,556 |
| Sep 25, 2025 | 43.60 | 43.91 | 42.93 | 43.10 | 43.10 | -1.17% | 119,736 |
| Sep 24, 2025 | 43.73 | 44.03 | 43.48 | 43.61 | 43.61 | -0.27% | 106,903 |
| Sep 23, 2025 | 44.03 | 44.51 | 43.64 | 43.73 | 43.73 | -0.46% | 158,900 |
| Sep 22, 2025 | 43.83 | 44.26 | 43.66 | 43.93 | 43.93 | 0.09% | 118,400 |
| Sep 19, 2025 | 44.62 | 44.75 | 43.81 | 43.89 | 43.89 | -1.83% | 637,027 |
| Sep 18, 2025 | 44.07 | 45.00 | 43.70 | 44.71 | 44.71 | 1.45% | 103,412 |
| Sep 17, 2025 | 43.62 | 44.42 | 43.50 | 44.07 | 44.07 | 1.57% | 129,833 |
| Sep 16, 2025 | 42.88 | 43.52 | 42.63 | 43.39 | 43.39 | 0.77% | 151,500 |
| Sep 15, 2025 | 44.27 | 44.63 | 42.86 | 43.06 | 43.06 | -2.73% | 154,900 |
| Sep 12, 2025 | 44.79 | 45.04 | 44.20 | 44.27 | 44.27 | -2.47% | 102,041 |
| Sep 11, 2025 | 45.10 | 45.47 | 44.95 | 45.39 | 45.00 | 0.60% | 139,300 |
| Sep 10, 2025 | 45.71 | 45.71 | 44.65 | 45.12 | 44.73 | -0.75% | 89,400 |
| Sep 9, 2025 | 45.87 | 46.53 | 45.28 | 45.46 | 45.07 | -0.74% | 48,311 |
| Sep 8, 2025 | 46.04 | 46.04 | 44.99 | 45.80 | 45.41 | -0.15% | 64,500 |
| Sep 5, 2025 | 47.16 | 47.86 | 45.80 | 45.87 | 45.48 | -2.92% | 95,732 |
| Sep 4, 2025 | 46.69 | 47.28 | 46.29 | 47.25 | 46.84 | 2.49% | 98,504 |
| Sep 3, 2025 | 45.55 | 46.22 | 45.54 | 46.10 | 45.70 | 0.61% | 70,900 |
| Sep 2, 2025 | 45.96 | 46.28 | 45.60 | 45.82 | 45.43 | -0.78% | 54,200 |
| Aug 29, 2025 | 46.09 | 46.38 | 45.94 | 46.18 | 45.78 | 0.52% | 53,442 |