5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+0.62%
3 MONTH PERFORMANCE
-8.57%
6 MONTH PERFORMANCE
-13.89%
YEAR-TO-DATE PERFORMANCE
-2.53%
1 YEAR PERFORMANCE
-24.38%
Amerisafe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $37.72 | $37.44 (-0.74%) | $37.77 | $37.40 | 103.48 K | $710.64 M |
| 01/08/2026 | $37.18 | $37.81 (1.69%) | $38.27 | $37.18 | 136.25 K | $717.66 M |
| 01/07/2026 | $37.61 | $37.30 (-0.82%) | $37.73 | $36.89 | 101.04 K | $707.98 M |
| 01/06/2026 | $38.21 | $37.73 (-1.26%) | $38.34 | $37.31 | 134.30 K | $716.15 M |
| 01/05/2026 | $37.45 | $38.42 (2.59%) | $38.49 | $37.37 | 181.21 K | $729.24 M |
| 01/02/2026 | $38.38 | $37.58 (-2.08%) | $38.70 | $37.41 | 101.10 K | $713.30 M |
| 12/31/2025 | $38.42 | $38.41 (-0.03%) | $38.43 | $38.21 | 98.30 K | $729.05 M |
| 12/30/2025 | $38.34 | $38.48 (0.37%) | $38.76 | $37.89 | 111.75 K | $730.38 M |
| 12/29/2025 | $38.53 | $38.37 (-0.42%) | $38.80 | $38.19 | 98.91 K | $728.29 M |
| 12/26/2025 | $38.62 | $38.53 (-0.23%) | $39.41 | $38.27 | 118.30 K | $731.33 M |
| 12/24/2025 | $38.48 | $38.62 (0.36%) | $38.91 | $38.40 | 50.42 K | $733.04 M |
| 12/23/2025 | $39.07 | $38.57 (-1.28%) | $39.41 | $38.40 | 142.34 K | $732.09 M |
| 12/22/2025 | $38.93 | $39.10 (0.44%) | $39.64 | $38.91 | 146.40 K | $742.15 M |
| 12/19/2025 | $39.36 | $39.06 (-0.76%) | $39.44 | $38.92 | 299.70 K | $741.39 M |
| 12/18/2025 | $39.50 | $39.53 (0.08%) | $39.72 | $39.33 | 168.82 K | $750.31 M |
| 12/17/2025 | $39.11 | $39.44 (0.84%) | $39.56 | $39.00 | 205.50 K | $748.60 M |
| 12/16/2025 | $39.33 | $39.17 (-0.41%) | $39.47 | $38.99 | 230.90 K | $743.48 M |
| 12/15/2025 | $39.23 | $39.16 (-0.18%) | $39.48 | $38.96 | 217.80 K | $743.29 M |
| 12/12/2025 | $39.29 | $39.18 (-0.28%) | $39.63 | $38.96 | 171.40 K | $743.67 M |
| 12/11/2025 | $37.64 | $39.28 (4.36%) | $39.35 | $37.64 | 204.23 K | $745.57 M |
| 12/10/2025 | $37.20 | $37.72 (1.4%) | $38.10 | $37.20 | 347.02 K | $715.96 M |
| 12/09/2025 | $36.61 | $37.21 (1.64%) | $37.48 | $36.61 | 172.30 K | $706.28 M |
| 12/08/2025 | $37.07 | $36.55 (-1.4%) | $37.13 | $36.34 | 200.35 K | $693.75 M |
| 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 |
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.
