5 DAY PERFORMANCE
-7.29%
1 MONTH PERFORMANCE
-8.30%
3 MONTH PERFORMANCE
-19.03%
6 MONTH PERFORMANCE
-18.98%
YEAR-TO-DATE PERFORMANCE
-27.94%
1 YEAR PERFORMANCE
-32.52%
AMERISAFE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $37.64 | $37.14 (-1.33%) | $37.74 | $37.01 | 187.73 K | $704.95 M |
| 12/04/2025 | $39.24 | $39.13 (-0.28%) | $39.80 | $39.07 | 215.90 K | $742.72 M |
| 12/03/2025 | $40.20 | $39.23 (-2.41%) | $40.25 | $39.14 | 159.51 K | $744.62 M |
| 12/02/2025 | $40.28 | $40.06 (-0.55%) | $40.46 | $39.86 | 132.15 K | $760.37 M |
| 12/01/2025 | $40.78 | $40.36 (-1.03%) | $41.02 | $40.21 | 127.32 K | $766.07 M |
| 11/28/2025 | $40.96 | $40.80 (-0.39%) | $41.09 | $40.50 | 70.40 K | $774.42 M |
| 11/26/2025 | $40.77 | $40.91 (0.34%) | $41.52 | $40.70 | 213.30 K | $776.50 M |
| 11/25/2025 | $40.80 | $40.91 (0.27%) | $41.39 | $40.56 | 174.33 K | $776.50 M |
| 11/24/2025 | $40.48 | $40.50 (0.05%) | $41.08 | $40.00 | 119.36 K | $768.72 M |
| 11/21/2025 | $40.59 | $40.67 (0.2%) | $41.28 | $40.42 | 119.12 K | $771.95 M |
| 11/20/2025 | $40.41 | $40.58 (0.42%) | $40.88 | $40.08 | 112.05 K | $770.24 M |
| 11/19/2025 | $41.15 | $40.35 (-1.94%) | $42.10 | $40.15 | 99.90 K | $765.88 M |
| 11/18/2025 | $41.37 | $41.15 (-0.53%) | $41.75 | $41.07 | 106.63 K | $781.06 M |
| 11/17/2025 | $41.76 | $41.37 (-0.93%) | $41.90 | $41.31 | 80.55 K | $785.24 M |
| 11/14/2025 | $41.35 | $41.57 (0.53%) | $41.64 | $40.74 | 100.00 K | $789.03 M |
| 11/13/2025 | $40.97 | $41.39 (1.03%) | $41.42 | $40.78 | 110.13 K | $785.62 M |
| 11/12/2025 | $40.90 | $41.19 (0.71%) | $41.46 | $40.87 | 143.40 K | $781.82 M |
| 11/11/2025 | $40.79 | $41.06 (0.66%) | $41.31 | $40.59 | 102.20 K | $779.35 M |
| 11/10/2025 | $40.55 | $40.91 (0.89%) | $41.14 | $40.20 | 104.60 K | $776.50 M |
| 11/07/2025 | $40.16 | $40.50 (0.85%) | $41.06 | $39.79 | 150.90 K | $768.72 M |
| 11/06/2025 | $40.12 | $40.06 (-0.15%) | $40.66 | $39.98 | 161.45 K | $760.37 M |
| 11/05/2025 | $40.14 | $40.11 (-0.07%) | $40.92 | $40.01 | 131.60 K | $761.32 M |
| 11/04/2025 | $39.60 | $40.14 (1.36%) | $40.33 | $39.42 | 135.20 K | $761.89 M |
| 11/03/2025 | $40.25 | $39.81 (-1.09%) | $40.25 | $39.16 | 154.20 K | $755.63 M |
| 10/31/2025 | $39.59 | $40.08 (1.24%) | $40.32 | $39.38 | 180.90 K | $760.75 M |
| 10/30/2025 | $39.97 | $39.94 (-0.08%) | $41.05 | $39.09 | 200.20 K | $758.09 M |
| 10/29/2025 | $40.22 | $39.73 (-1.22%) | $40.78 | $39.63 | 133.67 K | $754.11 M |
| 10/28/2025 | $41.02 | $40.60 (-1.02%) | $41.02 | $40.55 | 104.50 K | $770.62 M |
| 10/27/2025 | $41.44 | $41.19 (-0.6%) | $41.52 | $41.00 | 97.00 K | $781.82 M |
| 10/24/2025 | $42.04 | $41.45 (-1.4%) | $42.04 | $41.30 | 83.62 K | $789.14 M |
| 10/23/2025 | $42.12 | $41.91 (-0.5%) | $42.12 | $41.56 | 120.10 K | $797.90 M |
| 10/22/2025 | $41.89 | $42.14 (0.6%) | $42.21 | $41.55 | 92.44 K | $802.28 M |
| 10/21/2025 | $41.78 | $41.76 (-0.05%) | $42.03 | $41.04 | 114.10 K | $795.04 M |
| 10/20/2025 | $41.01 | $41.78 (1.88%) | $41.83 | $40.82 | 118.00 K | $795.42 M |
| 10/17/2025 | $40.62 | $41.00 (0.94%) | $41.09 | $40.54 | 126.11 K | $780.57 M |
| 10/16/2025 | $41.02 | $40.48 (-1.32%) | $41.14 | $40.03 | 150.71 K | $770.67 M |
| 10/15/2025 | $42.15 | $41.29 (-2.04%) | $42.15 | $41.00 | 93.62 K | $786.09 M |
| 10/14/2025 | $41.28 | $42.15 (2.11%) | $42.22 | $41.25 | 130.12 K | $802.47 M |
| 10/13/2025 | $41.01 | $41.30 (0.71%) | $41.33 | $40.17 | 222.71 K | $786.28 M |
| 10/10/2025 | $40.99 | $40.90 (-0.22%) | $41.45 | $40.70 | 123.65 K | $778.67 M |
| 10/09/2025 | $41.87 | $40.95 (-2.2%) | $42.06 | $40.80 | 130.93 K | $779.62 M |
| 10/08/2025 | $42.13 | $41.93 (-0.47%) | $42.36 | $41.72 | 113.70 K | $798.28 M |
| 10/07/2025 | $42.17 | $42.11 (-0.14%) | $42.64 | $42.09 | 114.40 K | $801.71 M |
| 10/06/2025 | $43.16 | $42.14 (-2.36%) | $43.45 | $42.00 | 166.20 K | $802.28 M |
| 10/03/2025 | $43.09 | $43.13 (0.09%) | $43.73 | $42.98 | 137.91 K | $821.12 M |
| 10/02/2025 | $43.13 | $43.00 (-0.3%) | $43.72 | $42.89 | 183.35 K | $818.65 M |
| 10/01/2025 | $43.78 | $43.29 (-1.12%) | $43.93 | $43.25 | 96.70 K | $824.17 M |
| 09/30/2025 | $43.52 | $43.84 (0.74%) | $43.99 | $43.34 | 124.30 K | $834.64 M |
| 09/29/2025 | $43.74 | $43.43 (-0.71%) | $44.66 | $43.23 | 143.82 K | $826.84 M |
| 09/26/2025 | $43.18 | $43.77 (1.37%) | $43.82 | $43.09 | 120.90 K | $833.31 M |
| 09/25/2025 | $43.60 | $43.10 (-1.15%) | $43.91 | $42.93 | 119.74 K | $820.55 M |
| 09/24/2025 | $43.73 | $43.61 (-0.27%) | $44.03 | $43.48 | 106.90 K | $830.26 M |
| 09/23/2025 | $44.03 | $43.73 (-0.68%) | $44.51 | $43.64 | 158.90 K | $832.55 M |
| 09/22/2025 | $43.83 | $43.93 (0.23%) | $44.26 | $43.66 | 118.40 K | $836.36 M |
| 09/19/2025 | $44.62 | $43.89 (-1.64%) | $44.75 | $43.81 | 637.03 K | $835.59 M |
| 09/18/2025 | $44.07 | $44.71 (1.45%) | $45.00 | $43.70 | 103.41 K | $851.21 M |
| 09/17/2025 | $43.62 | $44.07 (1.03%) | $44.42 | $43.50 | 129.83 K | $839.02 M |
| 09/16/2025 | $42.88 | $43.39 (1.19%) | $43.52 | $42.63 | 151.50 K | $826.07 M |
| 09/15/2025 | $44.27 | $43.06 (-2.73%) | $44.63 | $42.86 | 154.90 K | $819.79 M |
| 09/12/2025 | $44.79 | $44.27 (-1.16%) | $45.04 | $44.20 | 102.04 K | $842.83 M |
| 09/11/2025 | $45.10 | $45.39 (0.64%) | $45.47 | $44.95 | 139.30 K | $864.15 M |
| 09/10/2025 | $45.71 | $45.12 (-1.29%) | $45.71 | $44.65 | 89.40 K | $859.01 M |
| 09/09/2025 | $45.87 | $45.46 (-0.89%) | $46.53 | $45.28 | 48.31 K | $865.48 M |
| 09/08/2025 | $46.04 | $45.80 (-0.52%) | $46.04 | $44.99 | 64.50 K | $871.96 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.
