AMERISAFE Inc. (AMSF)
NASDAQ: AMSF
· Real-Time Price · USD
45.76
-0.34 (-0.74%)
At close: Aug 14, 2025, 3:59 PM
45.73
-0.07%
After-hours: Aug 14, 2025, 04:20 PM EDT
AMSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45.99 | 45.99 | 44.36 | 45.73 | 45.73 | -0.80% | 62,804 |
| Aug 13, 2025 | 45.61 | 46.21 | 44.97 | 46.10 | 46.10 | 1.36% | 77,632 |
| Aug 12, 2025 | 45.11 | 45.72 | 44.89 | 45.48 | 45.48 | 1.27% | 88,800 |
| Aug 11, 2025 | 44.80 | 45.22 | 44.53 | 44.91 | 44.91 | 0.27% | 78,500 |
| Aug 8, 2025 | 44.67 | 45.17 | 44.43 | 44.79 | 44.79 | 0.43% | 92,400 |
| Aug 7, 2025 | 44.91 | 45.10 | 44.28 | 44.60 | 44.60 | -0.71% | 94,800 |
| Aug 6, 2025 | 45.08 | 45.22 | 44.79 | 44.92 | 44.92 | -0.69% | 142,200 |
| Aug 5, 2025 | 44.92 | 45.37 | 44.31 | 45.23 | 45.23 | 1.25% | 123,408 |
| Aug 4, 2025 | 43.62 | 44.71 | 43.62 | 44.67 | 44.67 | 2.29% | 102,200 |
| Aug 1, 2025 | 44.65 | 44.89 | 43.48 | 43.67 | 43.67 | -2.48% | 145,509 |
| Jul 31, 2025 | 44.78 | 45.32 | 44.53 | 44.78 | 44.78 | -0.78% | 146,200 |
| Jul 30, 2025 | 45.93 | 45.94 | 44.88 | 45.13 | 45.13 | -1.85% | 115,700 |
| Jul 29, 2025 | 46.67 | 46.71 | 45.61 | 45.98 | 45.98 | -1.05% | 171,817 |
| Jul 28, 2025 | 45.98 | 47.23 | 45.50 | 46.47 | 46.47 | 0.52% | 257,600 |
| Jul 25, 2025 | 44.51 | 46.72 | 44.35 | 46.23 | 46.23 | 6.08% | 226,724 |
| Jul 24, 2025 | 43.75 | 44.14 | 43.44 | 43.58 | 43.58 | -0.95% | 147,067 |
| Jul 23, 2025 | 44.11 | 44.22 | 43.63 | 44.00 | 44.00 | -0.25% | 138,100 |
| Jul 22, 2025 | 44.13 | 44.77 | 44.07 | 44.11 | 44.11 | 0.05% | 180,400 |
| Jul 21, 2025 | 45.30 | 45.30 | 43.83 | 44.09 | 44.09 | -2.41% | 169,001 |
| Jul 18, 2025 | 45.84 | 46.03 | 45.08 | 45.18 | 45.18 | -1.03% | 127,013 |