5 DAY PERFORMANCE
-3.54%
1 MONTH PERFORMANCE
-1.63%
3 MONTH PERFORMANCE
-12.19%
6 MONTH PERFORMANCE
-13.29%
YEAR-TO-DATE PERFORMANCE
-15.44%
1 YEAR PERFORMANCE
-10.24%
AMERISAFE, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/24/2025 | $43.75 | $43.58 (-0.39%) | $44.14 | $43.44 | 146.71 K | $830.17 M |
07/23/2025 | $44.11 | $44.00 (-0.25%) | $44.22 | $43.63 | 138.10 K | $837.60 M |
07/22/2025 | $44.13 | $44.11 (-0.05%) | $44.77 | $44.07 | 180.40 K | $839.69 M |
07/21/2025 | $45.30 | $44.09 (-2.67%) | $45.30 | $43.83 | 169.00 K | $839.31 M |
07/18/2025 | $45.84 | $45.18 (-1.44%) | $46.03 | $45.08 | 127.01 K | $860.06 M |
07/17/2025 | $44.85 | $45.65 (1.78%) | $45.78 | $44.83 | 142.92 K | $869.01 M |
07/16/2025 | $44.62 | $45.01 (0.87%) | $45.11 | $44.26 | 178.80 K | $856.82 M |
07/15/2025 | $44.82 | $44.53 (-0.65%) | $44.94 | $44.33 | 138.21 K | $847.69 M |
07/14/2025 | $44.07 | $44.82 (1.7%) | $44.96 | $44.07 | 103.93 K | $853.21 M |
07/11/2025 | $43.25 | $44.16 (2.1%) | $44.25 | $43.13 | 116.80 K | $840.64 M |
07/10/2025 | $43.28 | $43.18 (-0.23%) | $43.45 | $42.80 | 130.70 K | $821.99 M |
07/09/2025 | $43.87 | $43.48 (-0.89%) | $43.87 | $43.09 | 83.54 K | $827.70 M |
07/08/2025 | $43.34 | $43.57 (0.53%) | $44.03 | $43.25 | 92.31 K | $829.41 M |
07/07/2025 | $43.53 | $43.53 (0%) | $44.19 | $43.16 | 105.26 K | $828.65 M |
07/03/2025 | $43.28 | $43.79 (1.18%) | $43.79 | $43.10 | 67.72 K | $833.60 M |
07/02/2025 | $43.65 | $43.11 (-1.24%) | $43.65 | $42.48 | 147.99 K | $820.66 M |
07/01/2025 | $43.56 | $43.72 (0.37%) | $44.17 | $43.40 | 87.90 K | $832.27 M |
06/30/2025 | $43.85 | $43.73 (-0.27%) | $44.27 | $43.37 | 186.90 K | $832.46 M |
06/27/2025 | $43.52 | $43.87 (0.8%) | $44.13 | $43.19 | 207.70 K | $835.12 M |
06/26/2025 | $43.20 | $43.49 (0.67%) | $43.58 | $42.84 | 158.03 K | $827.89 M |
06/25/2025 | $44.14 | $42.97 (-2.65%) | $44.14 | $42.93 | 199.71 K | $817.99 M |
06/24/2025 | $44.38 | $44.30 (-0.18%) | $44.54 | $43.87 | 147.00 K | $843.31 M |
06/23/2025 | $43.52 | $44.21 (1.59%) | $44.31 | $43.06 | 145.50 K | $841.60 M |
06/20/2025 | $44.11 | $43.50 (-1.38%) | $44.24 | $43.40 | 276.50 K | $828.08 M |
06/18/2025 | $43.77 | $43.84 (0.16%) | $44.17 | $43.56 | 163.00 K | $834.55 M |
06/17/2025 | $44.24 | $43.75 (-1.11%) | $44.79 | $43.73 | 130.80 K | $832.84 M |
06/16/2025 | $44.55 | $44.44 (-0.25%) | $44.94 | $44.36 | 151.44 K | $845.97 M |
06/13/2025 | $44.74 | $44.45 (-0.65%) | $44.93 | $44.37 | 110.10 K | $846.16 M |
06/12/2025 | $45.03 | $45.25 (0.49%) | $45.54 | $44.83 | 163.90 K | $861.39 M |
06/11/2025 | $45.46 | $45.17 (-0.64%) | $45.69 | $44.98 | 186.43 K | $859.87 M |
06/10/2025 | $45.55 | $45.35 (-0.44%) | $45.70 | $45.04 | 116.80 K | $863.30 M |
06/09/2025 | $45.89 | $45.65 (-0.52%) | $45.98 | $44.64 | 182.90 K | $869.01 M |
06/06/2025 | $45.98 | $45.84 (-0.3%) | $46.05 | $45.51 | 185.10 K | $872.62 M |
06/05/2025 | $45.84 | $45.54 (-0.65%) | $46.27 | $45.27 | 167.90 K | $866.91 M |
06/04/2025 | $47.15 | $45.91 (-2.63%) | $47.28 | $45.71 | 133.54 K | $873.96 M |
06/03/2025 | $47.40 | $47.14 (-0.55%) | $47.76 | $46.72 | 91.63 K | $897.37 M |
06/02/2025 | $47.47 | $47.63 (0.34%) | $47.80 | $47.09 | 81.70 K | $906.70 M |
05/30/2025 | $47.13 | $47.47 (0.72%) | $47.64 | $47.01 | 83.40 K | $903.65 M |
05/29/2025 | $46.43 | $47.16 (1.57%) | $47.22 | $46.25 | 75.82 K | $897.75 M |
05/28/2025 | $46.78 | $46.45 (-0.71%) | $47.04 | $45.80 | 88.50 K | $884.24 M |
05/27/2025 | $46.52 | $46.98 (0.99%) | $46.98 | $46.03 | 76.30 K | $894.33 M |
05/23/2025 | $46.09 | $46.39 (0.65%) | $46.58 | $45.80 | 61.20 K | $883.09 M |
05/22/2025 | $46.77 | $46.37 (-0.86%) | $47.00 | $46.17 | 81.33 K | $882.71 M |
05/21/2025 | $47.28 | $46.79 (-1.04%) | $47.37 | $46.53 | 58.90 K | $890.71 M |
05/20/2025 | $47.94 | $47.67 (-0.56%) | $48.54 | $47.57 | 50.20 K | $907.46 M |
05/19/2025 | $47.66 | $48.22 (1.17%) | $48.28 | $47.39 | 60.00 K | $917.93 M |
05/16/2025 | $47.52 | $47.95 (0.9%) | $48.02 | $47.08 | 99.60 K | $912.79 M |
05/15/2025 | $46.16 | $47.52 (2.95%) | $47.54 | $46.16 | 70.82 K | $904.61 M |
05/14/2025 | $46.59 | $46.03 (-1.2%) | $47.18 | $45.91 | 68.60 K | $876.24 M |
05/13/2025 | $47.39 | $46.74 (-1.37%) | $47.77 | $46.65 | 97.45 K | $889.76 M |
05/12/2025 | $47.86 | $47.39 (-0.98%) | $47.86 | $46.53 | 76.10 K | $902.13 M |
05/09/2025 | $47.27 | $47.19 (-0.17%) | $47.43 | $47.00 | 57.30 K | $898.32 M |
05/08/2025 | $46.46 | $47.41 (2.04%) | $47.90 | $46.34 | 113.22 K | $902.51 M |
05/07/2025 | $47.35 | $46.41 (-1.99%) | $47.63 | $46.36 | 79.63 K | $883.48 M |
05/06/2025 | $46.48 | $47.10 (1.33%) | $47.76 | $46.48 | 119.81 K | $896.61 M |
05/05/2025 | $46.73 | $46.53 (-0.43%) | $48.07 | $45.98 | 122.93 K | $885.76 M |
05/02/2025 | $47.25 | $46.64 (-1.29%) | $47.80 | $45.72 | 94.10 K | $887.85 M |
05/01/2025 | $47.79 | $45.83 (-4.1%) | $47.85 | $45.45 | 102.70 K | $872.43 M |
04/30/2025 | $49.76 | $46.49 (-6.57%) | $49.76 | $46.27 | 213.00 K | $885.00 M |
04/29/2025 | $48.85 | $49.84 (2.03%) | $49.94 | $48.56 | 114.35 K | $948.77 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 |