AMERISAFE, Inc.AMSFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $36.95 | $37.66 | $36.62 | $37.61 | 199,434 |
| 1/29/2026 | $36.58 | $37.29 | $36.43 | $36.95 | 243,934 |
| 1/28/2026 | $36.71 | $36.90 | $36.23 | $36.37 | 109,436 |
| 1/27/2026 | $37.17 | $37.26 | $36.61 | $36.73 | 74,300 |
| 1/26/2026 | $37.04 | $37.60 | $36.80 | $37.28 | 93,700 |
| 1/23/2026 | $37.99 | $38.65 | $36.93 | $37.14 | 108,400 |
| 1/22/2026 | $37.84 | $38.37 | $37.70 | $38.12 | 153,435 |
| 1/21/2026 | $37.52 | $38.14 | $37.28 | $37.94 | 114,438 |
| 1/20/2026 | $37.98 | $38.36 | $37.15 | $37.52 | 204,300 |
| 1/16/2026 | $38.30 | $38.78 | $38.09 | $38.12 | 155,100 |
| 1/15/2026 | $38.06 | $38.60 | $37.90 | $38.43 | 177,300 |
| 1/14/2026 | $37.74 | $38.14 | $37.52 | $38.09 | 205,849 |
| 1/13/2026 | $37.92 | $37.92 | $37.28 | $37.54 | 120,508 |
| 1/12/2026 | $37.47 | $38.11 | $37.17 | $37.92 | 135,800 |
| 1/9/2026 | $37.71 | $37.77 | $37.40 | $37.44 | 211,900 |
| 1/8/2026 | $37.18 | $38.27 | $37.18 | $37.81 | 136,245 |
| 1/7/2026 | $37.61 | $37.73 | $36.89 | $37.30 | 101,038 |
| 1/6/2026 | $38.21 | $38.34 | $37.31 | $37.73 | 134,300 |
| 1/5/2026 | $37.45 | $38.49 | $37.37 | $38.42 | 181,214 |
| 1/2/2026 | $38.38 | $38.70 | $37.41 | $37.58 | 101,100 |
| 12/31/2025 | $38.42 | $38.43 | $38.21 | $38.41 | 98,300 |
| 12/30/2025 | $38.34 | $38.76 | $37.89 | $38.48 | 111,745 |
| 12/29/2025 | $38.53 | $38.80 | $38.19 | $38.37 | 98,914 |
| 12/26/2025 | $38.62 | $39.41 | $38.27 | $38.53 | 118,300 |
| 12/24/2025 | $38.48 | $38.91 | $38.40 | $38.62 | 50,418 |
| 12/23/2025 | $39.07 | $39.41 | $38.40 | $38.57 | 142,335 |
| 12/22/2025 | $38.93 | $39.64 | $38.91 | $39.10 | 146,400 |
| 12/19/2025 | $39.36 | $39.44 | $38.92 | $39.06 | 299,700 |
| 12/18/2025 | $39.50 | $39.72 | $39.33 | $39.53 | 168,824 |
| 12/17/2025 | $39.11 | $39.56 | $39.00 | $39.44 | 205,500 |
| 12/16/2025 | $39.33 | $39.47 | $38.99 | $39.17 | 230,900 |
| 12/15/2025 | $39.23 | $39.48 | $38.96 | $39.16 | 217,800 |
| 12/12/2025 | $39.29 | $39.63 | $38.96 | $39.18 | 171,400 |
| 12/11/2025 | $37.64 | $39.35 | $37.64 | $39.28 | 204,227 |
| 12/10/2025 | $37.20 | $38.10 | $37.20 | $37.72 | 347,022 |
| 12/9/2025 | $36.61 | $37.48 | $36.61 | $37.21 | 172,300 |
| 12/8/2025 | $37.07 | $37.13 | $36.34 | $36.55 | 200,345 |
| 12/5/2025 | $37.64 | $37.74 | $37.01 | $37.14 | 187,727 |
| 12/4/2025 | $39.24 | $39.80 | $39.07 | $39.13 | 215,900 |
| 12/3/2025 | $40.20 | $40.25 | $39.14 | $39.23 | 159,511 |
| 12/2/2025 | $40.28 | $40.46 | $39.86 | $40.06 | 132,149 |
| 12/1/2025 | $40.78 | $41.02 | $40.21 | $40.36 | 127,316 |
| 11/28/2025 | $40.96 | $41.09 | $40.50 | $40.80 | 70,400 |
| 11/26/2025 | $40.77 | $41.52 | $40.70 | $40.91 | 213,300 |
| 11/25/2025 | $40.80 | $41.39 | $40.56 | $40.91 | 174,329 |
| 11/24/2025 | $40.48 | $41.08 | $40.00 | $40.50 | 119,358 |
| 11/21/2025 | $40.59 | $41.28 | $40.42 | $40.67 | 119,121 |
| 11/20/2025 | $40.41 | $40.88 | $40.08 | $40.58 | 112,046 |
| 11/19/2025 | $41.15 | $42.10 | $40.15 | $40.35 | 99,900 |
| 11/18/2025 | $41.37 | $41.75 | $41.07 | $41.15 | 106,628 |
| 11/17/2025 | $41.76 | $41.90 | $41.31 | $41.37 | 80,546 |
| 11/14/2025 | $41.35 | $41.64 | $40.74 | $41.57 | 100,003 |
| 11/13/2025 | $40.97 | $41.42 | $40.78 | $41.39 | 110,134 |
| 11/12/2025 | $40.90 | $41.46 | $40.87 | $41.19 | 143,400 |
| 11/11/2025 | $40.79 | $41.31 | $40.59 | $41.06 | 102,200 |
| 11/10/2025 | $40.55 | $41.14 | $40.20 | $40.91 | 104,600 |
| 11/7/2025 | $40.16 | $41.06 | $39.79 | $40.50 | 150,900 |
| 11/6/2025 | $40.12 | $40.66 | $39.98 | $40.06 | 161,447 |
| 11/5/2025 | $40.14 | $40.92 | $40.01 | $40.11 | 131,600 |
| 11/4/2025 | $39.60 | $40.33 | $39.42 | $40.14 | 135,200 |