-
5 DAY PERFORMANCE
+8.09% -
1 MONTH PERFORMANCE
+13.62% -
3 MONTH PERFORMANCE
+8.46% -
6 MONTH PERFORMANCE
+20.50% -
YEAR-TO-DATE PERFORMANCE
+17.36% -
1 YEAR PERFORMANCE
+9.32%
AMERISAFE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/28/2024 | $55.16 | $54.87 (-0.53%) | $55.55 | $54.61 | 178,254 | $1.04 B |
| 10/25/2024 | $56.01 | $54.98 (-1.84%) | $56.46 | $54.59 | 164,700 | $1.05 B |
| 10/24/2024 | $52.28 | $56.17 (7.44%) | $56.43 | $52.28 | 236,819 | $1.07 B |
| 10/23/2024 | $50.50 | $50.79 (0.57%) | $51.02 | $50.12 | 84,000 | $967.15 M |
| 10/22/2024 | $51.07 | $50.79 (-0.55%) | $51.43 | $50.40 | 105,700 | $967.15 M |
| 10/21/2024 | $51.56 | $51.04 (-1.01%) | $51.65 | $50.96 | 110,136 | $971.91 M |
| 10/18/2024 | $51.39 | $51.52 (0.25%) | $51.54 | $50.81 | 84,400 | $983.17 M |
| 10/17/2024 | $51.19 | $51.41 (0.43%) | $51.56 | $50.78 | 85,800 | $981.07 M |
| 10/16/2024 | $49.57 | $50.98 (2.84%) | $51.00 | $49.57 | 146,000 | $972.86 M |
| 10/15/2024 | $49.40 | $49.69 (0.59%) | $50.49 | $49.40 | 203,020 | $948.25 M |
| 10/14/2024 | $49.03 | $49.35 (0.65%) | $49.55 | $48.98 | 122,515 | $941.76 M |
| 10/11/2024 | $48.79 | $49.00 (0.43%) | $49.28 | $48.45 | 125,511 | $935.08 M |
| 10/10/2024 | $48.72 | $48.65 (-0.14%) | $48.83 | $48.27 | 144,200 | $928.40 M |
| 10/09/2024 | $48.40 | $48.72 (0.66%) | $49.15 | $48.02 | 91,900 | $929.74 M |
| 10/08/2024 | $47.81 | $48.26 (0.94%) | $48.43 | $47.75 | 99,000 | $920.96 M |
| 10/07/2024 | $48.92 | $47.72 (-2.45%) | $48.92 | $47.56 | 87,000 | $910.65 M |
| 10/04/2024 | $48.87 | $48.94 (0.14%) | $49.06 | $48.48 | 143,821 | $933.93 M |
| 10/03/2024 | $48.97 | $48.54 (-0.88%) | $49.16 | $47.85 | 148,879 | $926.30 M |
| 10/02/2024 | $49.67 | $49.19 (-0.97%) | $49.92 | $48.98 | 147,400 | $938.70 M |
| 10/01/2024 | $48.28 | $49.45 (2.42%) | $49.50 | $47.89 | 107,136 | $943.67 M |
| 09/30/2024 | $48.23 | $48.33 (0.21%) | $48.48 | $48.06 | 115,000 | $922.29 M |
| 09/27/2024 | $48.60 | $48.32 (-0.58%) | $48.62 | $48.16 | 132,943 | $922.10 M |
| 09/26/2024 | $48.08 | $48.48 (0.83%) | $48.90 | $47.99 | 104,900 | $925.16 M |
| 09/25/2024 | $47.94 | $47.91 (-0.06%) | $48.30 | $47.71 | 123,900 | $914.28 M |
| 09/24/2024 | $48.17 | $47.85 (-0.66%) | $48.26 | $47.67 | 91,447 | $913.13 M |
| 09/23/2024 | $47.98 | $48.19 (0.44%) | $48.40 | $47.94 | 107,214 | $919.62 M |
| 09/20/2024 | $49.57 | $47.91 (-3.35%) | $50.12 | $47.70 | 633,100 | $914.28 M |
| 09/19/2024 | $49.62 | $49.25 (-0.75%) | $49.62 | $48.77 | 83,500 | $939.85 M |
| 09/18/2024 | $49.26 | $49.29 (0.06%) | $49.93 | $48.84 | 56,800 | $940.61 M |
| 09/17/2024 | $49.28 | $49.07 (-0.43%) | $49.72 | $48.87 | 69,143 | $936.41 M |
| 09/16/2024 | $49.05 | $48.98 (-0.14%) | $49.36 | $48.51 | 49,435 | $934.70 M |
| 09/13/2024 | $48.42 | $48.81 (0.81%) | $49.02 | $48.23 | 46,400 | $931.45 M |
| 09/12/2024 | $47.52 | $48.04 (1.09%) | $48.18 | $47.12 | 55,800 | $916.76 M |
| 09/11/2024 | $47.82 | $47.20 (-1.3%) | $47.82 | $46.99 | 86,200 | $900.73 M |
| 09/10/2024 | $48.44 | $48.17 (-0.56%) | $48.70 | $47.95 | 139,025 | $919.24 M |
| 09/09/2024 | $48.42 | $48.19 (-0.48%) | $48.78 | $47.81 | 74,026 | $919.62 M |
| 09/06/2024 | $48.72 | $48.52 (-0.41%) | $48.92 | $48.17 | 63,100 | $925.92 M |
| 09/05/2024 | $49.18 | $48.99 (-0.39%) | $49.18 | $48.49 | 55,900 | $934.89 M |
| 09/04/2024 | $49.81 | $48.80 (-2.03%) | $49.94 | $48.43 | 121,621 | $931.26 M |
| 09/03/2024 | $49.96 | $49.81 (-0.3%) | $50.36 | $49.53 | 66,220 | $950.54 M |
| 08/30/2024 | $50.05 | $50.12 (0.14%) | $50.19 | $49.56 | 52,642 | $956.45 M |
| 08/29/2024 | $49.57 | $49.85 (0.56%) | $50.10 | $49.23 | 74,000 | $951.30 M |
| 08/28/2024 | $49.10 | $49.58 (0.98%) | $49.74 | $49.10 | 261,700 | $946.15 M |
| 08/27/2024 | $49.19 | $49.34 (0.3%) | $49.68 | $48.78 | 68,700 | $941.57 M |
| 08/26/2024 | $49.66 | $49.33 (-0.66%) | $49.86 | $49.22 | 63,300 | $941.38 M |
| 08/23/2024 | $48.78 | $49.33 (1.13%) | $49.91 | $48.58 | 69,700 | $941.38 M |
| 08/22/2024 | $48.54 | $48.60 (0.12%) | $48.89 | $48.06 | 37,900 | $927.45 M |
| 08/21/2024 | $47.99 | $48.69 (1.46%) | $48.73 | $47.95 | 48,800 | $929.16 M |
| 08/20/2024 | $48.32 | $47.96 (-0.75%) | $48.85 | $47.78 | 46,900 | $915.23 M |
| 08/19/2024 | $47.49 | $48.45 (2.02%) | $48.46 | $47.45 | 73,202 | $924.58 M |
| 08/16/2024 | $47.25 | $47.58 (0.7%) | $47.77 | $47.14 | 71,400 | $907.98 M |
| 08/15/2024 | $47.06 | $47.25 (0.4%) | $47.66 | $46.89 | 76,815 | $901.68 M |
| 08/14/2024 | $46.36 | $46.54 (0.39%) | $46.56 | $45.55 | 119,323 | $888.13 M |
| 08/13/2024 | $46.27 | $46.14 (-0.28%) | $46.43 | $45.58 | 135,101 | $880.50 M |
| 08/12/2024 | $46.71 | $45.91 (-1.71%) | $46.90 | $45.85 | 81,342 | $876.11 M |
| 08/09/2024 | $46.86 | $46.85 (-0.02%) | $47.17 | $46.48 | 161,068 | $894.05 M |
| 08/08/2024 | $47.29 | $46.71 (-1.23%) | $47.62 | $46.56 | 89,870 | $891.38 M |
| 08/07/2024 | $46.96 | $46.97 (0.02%) | $47.56 | $46.78 | 129,298 | $896.34 M |
| 08/06/2024 | $46.62 | $46.72 (0.21%) | $47.05 | $46.06 | 113,613 | $891.57 M |
| 08/05/2024 | $46.72 | $46.65 (-0.15%) | $46.74 | $45.75 | 117,416 | $890.23 M |
| 08/02/2024 | $46.29 | $47.07 (1.69%) | $47.42 | $46.29 | 106,668 | $898.25 M |
| 08/01/2024 | $47.87 | $47.00 (-1.82%) | $47.87 | $46.50 | 177,297 | $896.91 M |
| 07/31/2024 | $47.84 | $47.48 (-0.75%) | $48.30 | $47.00 | 155,588 | $906.07 M |
| 07/30/2024 | $47.35 | $47.85 (1.06%) | $48.87 | $44.62 | 220,184 | $913.13 M |
| 07/29/2024 | $50.87 | $49.68 (-2.34%) | $50.87 | $49.62 | 110,498 | $948.05 M |