5 DAY PERFORMANCE
-4.86%
1 MONTH PERFORMANCE
-12.10%
3 MONTH PERFORMANCE
-6.72%
6 MONTH PERFORMANCE
-13.28%
YEAR-TO-DATE PERFORMANCE
-9.51%
1 YEAR PERFORMANCE
-1.02%
AMERISAFE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $47.25 | $46.64 (-1.29%) | $47.80 | $45.72 | 94.07 K | $888.05 M |
| 05/01/2025 | $47.79 | $45.83 (-4.1%) | $47.85 | $45.45 | 102.70 K | $872.62 M |
| 04/30/2025 | $49.76 | $46.49 (-6.57%) | $49.76 | $46.27 | 213.00 K | $885.19 M |
| 04/29/2025 | $48.85 | $49.84 (2.03%) | $49.94 | $48.56 | 114.35 K | $948.98 M |
| 04/28/2025 | $48.99 | $49.02 (0.06%) | $49.60 | $48.52 | 78.20 K | $933.36 M |
| 04/25/2025 | $49.38 | $48.89 (-0.99%) | $49.80 | $48.08 | 71.85 K | $930.67 M |
| 04/24/2025 | $49.31 | $49.63 (0.65%) | $50.07 | $48.84 | 109.60 K | $944.76 M |
| 04/23/2025 | $49.83 | $49.25 (-1.16%) | $49.83 | $48.85 | 105.30 K | $937.52 M |
| 04/22/2025 | $49.27 | $49.39 (0.24%) | $49.82 | $47.87 | 194.70 K | $940.19 M |
| 04/21/2025 | $49.35 | $48.85 (-1.01%) | $49.41 | $48.39 | 120.10 K | $929.91 M |
| 04/17/2025 | $49.58 | $49.53 (-0.1%) | $49.80 | $49.30 | 88.70 K | $942.85 M |
| 04/16/2025 | $49.26 | $49.61 (0.71%) | $50.01 | $48.90 | 99.41 K | $944.38 M |
| 04/15/2025 | $49.10 | $49.09 (-0.02%) | $49.54 | $48.89 | 69.90 K | $934.48 M |
| 04/14/2025 | $48.57 | $49.16 (1.21%) | $49.57 | $48.29 | 77.53 K | $935.81 M |
| 04/11/2025 | $48.49 | $48.41 (-0.16%) | $48.74 | $47.77 | 93.54 K | $921.53 M |
| 04/10/2025 | $49.28 | $48.82 (-0.93%) | $49.78 | $48.30 | 121.51 K | $929.34 M |
| 04/09/2025 | $47.90 | $49.32 (2.96%) | $50.29 | $47.51 | 157.14 K | $938.86 M |
| 04/08/2025 | $48.32 | $48.57 (0.52%) | $49.50 | $48.22 | 150.80 K | $924.58 M |
| 04/07/2025 | $49.36 | $48.00 (-2.76%) | $49.57 | $47.03 | 175.74 K | $913.73 M |
| 04/04/2025 | $52.73 | $50.11 (-4.97%) | $52.73 | $49.54 | 127.03 K | $953.89 M |
| 04/03/2025 | $51.61 | $53.06 (2.81%) | $53.27 | $51.60 | 181.61 K | $1.01 B |
| 04/02/2025 | $52.33 | $52.34 (0.02%) | $52.56 | $52.04 | 82.24 K | $996.34 M |
| 04/01/2025 | $52.61 | $52.70 (0.17%) | $52.96 | $52.07 | 91.40 K | $1.00 B |
| 03/31/2025 | $52.60 | $52.55 (-0.1%) | $52.87 | $52.18 | 110.10 K | $1.00 B |
| 03/28/2025 | $53.00 | $52.67 (-0.62%) | $53.11 | $52.07 | 67.82 K | $1.00 B |
| 03/27/2025 | $52.75 | $52.98 (0.44%) | $53.02 | $52.27 | 85.93 K | $1.01 B |
| 03/26/2025 | $51.12 | $52.51 (2.72%) | $53.18 | $51.05 | 88.00 K | $999.58 M |
| 03/25/2025 | $51.98 | $52.02 (0.08%) | $52.38 | $51.02 | 96.63 K | $990.25 M |
| 03/24/2025 | $51.83 | $52.02 (0.37%) | $52.18 | $51.37 | 64.70 K | $990.25 M |
| 03/21/2025 | $51.35 | $51.72 (0.72%) | $52.49 | $51.03 | 404.84 K | $984.54 M |
| 03/20/2025 | $50.40 | $51.51 (2.2%) | $51.75 | $49.90 | 74.30 K | $980.54 M |
| 03/19/2025 | $51.33 | $51.10 (-0.45%) | $51.58 | $50.58 | 85.63 K | $972.74 M |
| 03/18/2025 | $51.45 | $51.42 (-0.06%) | $51.97 | $51.20 | 87.70 K | $978.83 M |
| 03/17/2025 | $51.01 | $51.56 (1.08%) | $51.98 | $51.01 | 68.80 K | $981.50 M |
| 03/14/2025 | $50.75 | $51.20 (0.89%) | $51.44 | $50.47 | 54.40 K | $974.64 M |
| 03/13/2025 | $50.20 | $50.77 (1.14%) | $51.17 | $50.18 | 63.10 K | $966.46 M |
| 03/12/2025 | $50.29 | $50.04 (-0.5%) | $50.38 | $49.23 | 90.61 K | $952.56 M |
| 03/11/2025 | $49.30 | $50.33 (2.09%) | $50.67 | $49.30 | 83.90 K | $958.08 M |
| 03/10/2025 | $49.76 | $49.79 (0.06%) | $50.80 | $49.61 | 89.90 K | $947.80 M |
| 03/07/2025 | $50.79 | $49.91 (-1.73%) | $51.17 | $49.90 | 74.54 K | $950.09 M |
| 03/06/2025 | $50.58 | $50.93 (0.69%) | $51.14 | $50.26 | 113.32 K | $969.50 M |
| 03/05/2025 | $50.87 | $50.81 (-0.12%) | $51.48 | $50.68 | 109.90 K | $967.22 M |
| 03/04/2025 | $52.06 | $50.95 (-2.13%) | $52.89 | $50.93 | 103.10 K | $969.88 M |
| 03/03/2025 | $51.31 | $52.16 (1.66%) | $52.17 | $50.84 | 101.55 K | $992.92 M |
| 02/28/2025 | $50.98 | $51.46 (0.94%) | $51.51 | $50.45 | 105.80 K | $979.59 M |
| 02/27/2025 | $50.61 | $50.80 (0.38%) | $51.20 | $50.58 | 121.60 K | $967.03 M |
| 02/26/2025 | $51.15 | $50.83 (-0.63%) | $51.22 | $50.44 | 48.50 K | $969.36 M |
| 02/25/2025 | $50.24 | $51.50 (2.51%) | $51.82 | $50.20 | 68.84 K | $982.14 M |
| 02/24/2025 | $49.68 | $49.97 (0.58%) | $50.42 | $49.25 | 60.00 K | $951.54 M |
| 02/21/2025 | $49.74 | $49.47 (-0.54%) | $50.00 | $49.17 | 67.04 K | $942.02 M |
| 02/20/2025 | $49.25 | $49.42 (0.35%) | $49.65 | $48.88 | 66.00 K | $941.06 M |
| 02/19/2025 | $49.57 | $49.56 (-0.02%) | $49.99 | $49.28 | 63.90 K | $943.73 M |
| 02/18/2025 | $49.10 | $49.63 (1.08%) | $50.05 | $49.10 | 52.04 K | $945.06 M |
| 02/14/2025 | $49.96 | $49.50 (-0.92%) | $50.25 | $49.29 | 36.60 K | $942.59 M |
| 02/13/2025 | $49.76 | $49.96 (0.4%) | $50.01 | $49.10 | 50.80 K | $951.35 M |
| 02/12/2025 | $49.43 | $49.08 (-0.71%) | $49.44 | $48.92 | 53.80 K | $934.59 M |
| 02/11/2025 | $49.71 | $49.96 (0.5%) | $50.14 | $49.58 | 39.40 K | $951.35 M |
| 02/10/2025 | $50.46 | $49.95 (-1.01%) | $50.46 | $49.86 | 55.00 K | $951.16 M |
| 02/07/2025 | $50.77 | $50.28 (-0.97%) | $50.77 | $50.22 | 72.23 K | $957.44 M |
| 02/06/2025 | $50.76 | $50.97 (0.41%) | $50.98 | $50.60 | 45.21 K | $970.58 M |
| 02/05/2025 | $50.54 | $50.89 (0.69%) | $51.03 | $50.34 | 68.20 K | $969.06 M |
| 02/04/2025 | $49.70 | $50.24 (1.09%) | $50.32 | $49.58 | 46.00 K | $956.68 M |
| 02/03/2025 | $49.39 | $50.00 (1.24%) | $50.19 | $48.93 | 68.60 K | $952.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
