5 DAY PERFORMANCE
+3.25%
1 MONTH PERFORMANCE
-4.80%
3 MONTH PERFORMANCE
+3.59%
6 MONTH PERFORMANCE
+12.72%
YEAR-TO-DATE PERFORMANCE
-0.81%
1 YEAR PERFORMANCE
+10.15%
AMERISAFE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $50.00 | $51.12 (2.24%) | $51.13 | $50.00 | 81,398 | $973.43 M |
| 01/13/2025 | $48.55 | $49.90 (2.78%) | $49.94 | $48.55 | 113,300 | $950.20 M |
| 01/10/2025 | $48.80 | $48.89 (0.18%) | $48.97 | $48.38 | 88,700 | $930.97 M |
| 01/08/2025 | $49.62 | $49.51 (-0.22%) | $50.20 | $49.02 | 55,300 | $942.78 M |
| 01/07/2025 | $49.77 | $49.68 (-0.18%) | $49.99 | $49.43 | 130,528 | $946.01 M |
| 01/06/2025 | $50.97 | $49.86 (-2.18%) | $51.00 | $49.71 | 68,315 | $949.44 M |
| 01/03/2025 | $51.32 | $50.97 (-0.68%) | $51.43 | $50.83 | 49,600 | $970.58 M |
| 01/02/2025 | $51.76 | $51.24 (-1%) | $51.76 | $50.93 | 69,600 | $975.72 M |
| 12/31/2024 | $51.72 | $51.54 (-0.35%) | $51.98 | $51.26 | 127,014 | $981.43 M |
| 12/30/2024 | $51.34 | $51.35 (0.02%) | $51.74 | $50.61 | 56,238 | $977.81 M |
| 12/27/2024 | $51.95 | $51.63 (-0.62%) | $52.35 | $51.42 | 57,400 | $983.15 M |
| 12/26/2024 | $52.00 | $52.14 (0.27%) | $52.26 | $51.89 | 50,605 | $992.86 M |
| 12/24/2024 | $51.66 | $52.15 (0.95%) | $52.15 | $51.59 | 33,025 | $993.05 M |
| 12/23/2024 | $52.18 | $51.64 (-1.03%) | $52.45 | $51.31 | 94,749 | $983.34 M |
| 12/20/2024 | $51.15 | $52.47 (2.58%) | $52.64 | $51.15 | 386,100 | $999.14 M |
| 12/19/2024 | $52.29 | $51.66 (-1.2%) | $53.24 | $51.65 | 172,200 | $983.72 M |
| 12/18/2024 | $53.23 | $51.91 (-2.48%) | $53.48 | $51.87 | 158,200 | $988.48 M |
| 12/17/2024 | $53.13 | $52.81 (-0.6%) | $53.32 | $52.76 | 96,348 | $1.01 B |
| 12/16/2024 | $53.65 | $53.53 (-0.22%) | $54.08 | $53.28 | 75,400 | $1.02 B |
| 12/13/2024 | $53.95 | $53.70 (-0.46%) | $54.23 | $53.54 | 65,216 | $1.02 B |
| 12/12/2024 | $54.33 | $53.95 (-0.7%) | $54.83 | $53.95 | 114,541 | $1.03 B |
| 12/11/2024 | $53.73 | $54.27 (1.01%) | $54.38 | $52.67 | 320,300 | $1.03 B |
| 12/10/2024 | $53.25 | $53.43 (0.34%) | $53.62 | $52.19 | 204,010 | $1.02 B |
| 12/09/2024 | $54.94 | $53.36 (-2.88%) | $55.00 | $53.11 | 116,119 | $1.02 B |
| 12/06/2024 | $55.50 | $55.04 (-0.83%) | $55.50 | $54.59 | 128,436 | $1.05 B |
| 12/05/2024 | $58.84 | $58.84 (0%) | $59.20 | $58.15 | 310,800 | $1.12 B |
| 12/04/2024 | $58.35 | $58.49 (0.24%) | $58.65 | $57.81 | 101,300 | $1.11 B |
| 12/03/2024 | $58.75 | $58.28 (-0.8%) | $59.11 | $57.97 | 105,328 | $1.11 B |
| 12/02/2024 | $59.33 | $58.58 (-1.26%) | $59.33 | $58.30 | 114,333 | $1.12 B |
| 11/29/2024 | $59.17 | $59.02 (-0.25%) | $59.19 | $58.29 | 209,643 | $1.12 B |
| 11/27/2024 | $59.00 | $58.75 (-0.42%) | $59.52 | $58.71 | 71,400 | $1.12 B |
| 11/26/2024 | $58.63 | $58.77 (0.24%) | $59.04 | $58.27 | 142,934 | $1.12 B |
| 11/25/2024 | $58.90 | $58.60 (-0.51%) | $59.48 | $58.38 | 138,300 | $1.12 B |
| 11/22/2024 | $58.39 | $58.69 (0.51%) | $59.01 | $58.11 | 70,200 | $1.12 B |
| 11/21/2024 | $58.23 | $58.07 (-0.27%) | $58.62 | $57.89 | 76,700 | $1.11 B |
| 11/20/2024 | $57.64 | $57.84 (0.35%) | $58.00 | $57.13 | 54,300 | $1.10 B |
| 11/19/2024 | $57.46 | $58.01 (0.96%) | $58.45 | $57.10 | 76,293 | $1.10 B |
| 11/18/2024 | $58.29 | $57.96 (-0.57%) | $58.94 | $57.92 | 93,221 | $1.10 B |
| 11/15/2024 | $58.48 | $58.28 (-0.34%) | $58.89 | $57.95 | 89,300 | $1.11 B |
| 11/14/2024 | $59.20 | $58.29 (-1.54%) | $59.20 | $57.86 | 107,700 | $1.11 B |
| 11/13/2024 | $59.75 | $59.29 (-0.77%) | $59.84 | $59.16 | 74,330 | $1.13 B |
| 11/12/2024 | $59.26 | $59.66 (0.67%) | $60.24 | $58.75 | 125,100 | $1.14 B |
| 11/11/2024 | $59.54 | $59.52 (-0.03%) | $59.95 | $59.14 | 70,138 | $1.13 B |
| 11/08/2024 | $58.12 | $59.01 (1.53%) | $59.30 | $57.38 | 118,422 | $1.12 B |
| 11/07/2024 | $58.88 | $57.76 (-1.9%) | $58.88 | $57.40 | 96,719 | $1.10 B |
| 11/06/2024 | $57.58 | $59.03 (2.52%) | $59.50 | $57.00 | 153,417 | $1.12 B |
| 11/05/2024 | $53.69 | $54.95 (2.35%) | $54.96 | $53.69 | 116,500 | $1.05 B |
| 11/04/2024 | $53.85 | $53.81 (-0.07%) | $53.97 | $53.40 | 92,400 | $1.02 B |
| 11/01/2024 | $54.15 | $53.78 (-0.68%) | $54.45 | $53.17 | 97,000 | $1.02 B |
| 10/31/2024 | $54.88 | $54.05 (-1.51%) | $54.88 | $54.02 | 80,100 | $1.03 B |
| 10/30/2024 | $54.79 | $54.73 (-0.11%) | $55.28 | $54.49 | 76,700 | $1.04 B |
| 10/29/2024 | $54.88 | $54.85 (-0.05%) | $55.18 | $54.66 | 131,535 | $1.04 B |
| 10/28/2024 | $55.16 | $54.89 (-0.49%) | $55.55 | $54.61 | 189,520 | $1.05 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 |