AMERISAFE Inc. (AMSF)
52.41
0.07 (0.14%)
At close: Apr 03, 2025, 12:54 PM
AMERISAFE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 52.33 | 52.56 | 52.04 | 52.34 | -0.36 | -0.68% | 82,238 |
| Apr 1, 2025 | 52.61 | 52.96 | 52.07 | 52.70 | 0.15 | 0.29% | 91,401 |
| Mar 31, 2025 | 52.60 | 52.87 | 52.18 | 52.55 | -0.12 | -0.23% | 110,100 |
| Mar 28, 2025 | 53.00 | 53.11 | 52.07 | 52.67 | -0.31 | -0.59% | 67,817 |
| Mar 27, 2025 | 52.75 | 53.02 | 52.27 | 52.98 | 0.47 | 0.90% | 85,932 |
| Mar 26, 2025 | 51.12 | 53.18 | 51.05 | 52.51 | 0.49 | 0.94% | 88,000 |
| Mar 25, 2025 | 51.98 | 52.38 | 51.02 | 52.02 | 0.00 | 0.00% | 96,630 |
| Mar 24, 2025 | 51.83 | 52.18 | 51.37 | 52.02 | 0.30 | 0.58% | 64,700 |
| Mar 21, 2025 | 51.35 | 52.49 | 51.03 | 51.72 | 0.21 | 0.41% | 404,842 |
| Mar 20, 2025 | 50.40 | 51.75 | 49.90 | 51.51 | 0.41 | 0.80% | 74,300 |
| Mar 19, 2025 | 51.33 | 51.58 | 50.58 | 51.10 | -0.32 | -0.62% | 85,633 |
| Mar 18, 2025 | 51.45 | 51.97 | 51.20 | 51.42 | -0.14 | -0.27% | 87,700 |
| Mar 17, 2025 | 51.01 | 51.98 | 51.01 | 51.56 | 0.36 | 0.70% | 68,800 |
| Mar 14, 2025 | 50.75 | 51.44 | 50.47 | 51.20 | 0.43 | 0.85% | 54,400 |
| Mar 13, 2025 | 50.20 | 51.17 | 50.18 | 50.77 | 0.73 | 1.46% | 63,100 |
| Mar 12, 2025 | 50.29 | 50.38 | 49.23 | 50.04 | -0.29 | -0.58% | 90,610 |
| Mar 11, 2025 | 49.30 | 50.67 | 49.30 | 50.33 | 0.54 | 1.08% | 83,900 |
| Mar 10, 2025 | 49.76 | 50.80 | 49.61 | 49.79 | -0.12 | -0.24% | 89,900 |
| Mar 7, 2025 | 50.79 | 51.17 | 49.90 | 49.91 | -1.02 | -2.00% | 74,540 |
| Mar 6, 2025 | 50.58 | 51.14 | 50.26 | 50.93 | 0.12 | 0.24% | 113,318 |
| Mar 5, 2025 | 50.87 | 51.48 | 50.68 | 50.81 | -0.14 | -0.27% | 109,900 |
| Mar 4, 2025 | 52.06 | 52.89 | 50.93 | 50.95 | -1.21 | -2.32% | 103,100 |
| Mar 3, 2025 | 51.31 | 52.17 | 50.84 | 52.16 | 0.70 | 1.36% | 101,547 |
| Feb 28, 2025 | 50.98 | 51.51 | 50.45 | 51.46 | 0.66 | 1.30% | 105,800 |
| Feb 27, 2025 | 50.61 | 51.20 | 50.58 | 50.80 | -0.03 | -0.06% | 121,600 |
| Feb 26, 2025 | 51.15 | 51.22 | 50.44 | 50.83 | -0.67 | -1.30% | 48,500 |
| Feb 25, 2025 | 50.24 | 51.82 | 50.20 | 51.50 | 1.53 | 3.06% | 68,839 |
| Feb 24, 2025 | 49.68 | 50.42 | 49.25 | 49.97 | 0.50 | 1.01% | 60,002 |
| Feb 21, 2025 | 49.74 | 50.00 | 49.17 | 49.47 | 0.05 | 0.10% | 67,044 |
| Feb 20, 2025 | 49.25 | 49.65 | 48.88 | 49.42 | -0.14 | -0.28% | 66,000 |
| Feb 19, 2025 | 49.57 | 49.99 | 49.28 | 49.56 | -0.07 | -0.14% | 63,900 |
| Feb 18, 2025 | 49.10 | 50.05 | 49.10 | 49.63 | 0.13 | 0.26% | 52,042 |
| Feb 14, 2025 | 49.96 | 50.25 | 49.29 | 49.50 | -0.46 | -0.92% | 36,600 |
| Feb 13, 2025 | 49.76 | 50.01 | 49.10 | 49.96 | 0.88 | 1.79% | 50,800 |
| Feb 12, 2025 | 49.43 | 49.44 | 48.92 | 49.08 | -0.88 | -1.76% | 53,800 |
| Feb 11, 2025 | 49.71 | 50.14 | 49.58 | 49.96 | 0.01 | 0.02% | 39,400 |
| Feb 10, 2025 | 50.46 | 50.46 | 49.86 | 49.95 | -0.33 | -0.66% | 55,000 |
| Feb 7, 2025 | 50.77 | 50.77 | 50.22 | 50.28 | -0.69 | -1.35% | 72,231 |
| Feb 6, 2025 | 50.76 | 50.98 | 50.60 | 50.97 | 0.08 | 0.16% | 45,213 |
| Feb 5, 2025 | 50.54 | 51.03 | 50.34 | 50.89 | 0.65 | 1.29% | 68,200 |
| Feb 4, 2025 | 49.70 | 50.32 | 49.58 | 50.24 | 0.24 | 0.48% | 46,000 |
| Feb 3, 2025 | 49.39 | 50.19 | 48.93 | 50.00 | -0.02 | -0.04% | 68,600 |
| Jan 31, 2025 | 49.85 | 50.54 | 49.83 | 50.02 | 0.07 | 0.14% | 76,300 |
| Jan 30, 2025 | 50.68 | 50.91 | 49.56 | 49.95 | -0.55 | -1.09% | 147,000 |
| Jan 29, 2025 | 50.42 | 50.88 | 50.42 | 50.50 | -0.25 | -0.49% | 45,423 |
| Jan 28, 2025 | 50.94 | 51.37 | 50.54 | 50.75 | -0.49 | -0.96% | 45,644 |
| Jan 27, 2025 | 50.27 | 51.45 | 50.18 | 51.24 | 0.98 | 1.95% | 79,500 |
| Jan 24, 2025 | 49.79 | 50.41 | 49.68 | 50.26 | 0.22 | 0.44% | 67,838 |
| Jan 23, 2025 | 50.08 | 50.23 | 49.70 | 50.04 | -0.26 | -0.52% | 55,800 |
| Jan 22, 2025 | 50.87 | 50.97 | 50.08 | 50.30 | -0.81 | -1.58% | 89,420 |