5 DAY PERFORMANCE
+35.86%
1 MONTH PERFORMANCE
+29.07%
3 MONTH PERFORMANCE
+7.18%
6 MONTH PERFORMANCE
+3.96%
YEAR-TO-DATE PERFORMANCE
-12.60%
1 YEAR PERFORMANCE
-23.51%
Amerisafe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $24.80 | $24.80 (-0.02%) | $25.13 | $24.69 | 187.18 K | $463.00 M |
| 09/18/2026 | $24.42 | $24.62 (0.82%) | $24.82 | $24.15 | 3.26 M | $459.64 M |
| 09/17/2026 | $24.77 | $24.67 (-0.4%) | $24.87 | $24.39 | 382.80 K | $460.57 M |
| 09/16/2026 | $24.63 | $24.71 (0.32%) | $24.93 | $24.53 | 375.60 K | $461.32 M |
| 09/15/2026 | $25.10 | $24.80 (-1.2%) | $25.10 | $24.66 | 396.74 K | $463.00 M |
| 09/14/2026 | $24.99 | $25.10 (0.44%) | $25.43 | $24.77 | 403.93 K | $468.60 M |
| 09/11/2026 | $24.50 | $24.77 (1.1%) | $24.79 | $24.11 | 566.30 K | $462.44 M |
| 09/10/2026 | $24.94 | $24.66 (-1.12%) | $24.99 | $24.17 | 650.37 K | $460.38 M |
| 09/09/2026 | $24.82 | $24.80 (-0.08%) | $25.05 | $24.56 | 689.63 K | $463.00 M |
| 09/08/2026 | $25.71 | $24.90 (-3.15%) | $25.84 | $24.82 | 591.13 K | $464.86 M |
| 09/04/2026 | $25.99 | $25.99 (0%) | $26.22 | $25.74 | 452.95 K | $485.21 M |
| 09/03/2026 | $26.30 | $26.31 (0.04%) | $26.50 | $26.04 | 311.70 K | $491.19 M |
| 09/02/2026 | $25.94 | $26.14 (0.77%) | $26.38 | $25.85 | 296.63 K | $488.01 M |
| 09/01/2026 | $26.04 | $25.94 (-0.38%) | $26.30 | $25.76 | 346.03 K | $484.28 M |
| 08/31/2026 | $26.12 | $26.04 (-0.31%) | $26.34 | $25.63 | 444.60 K | $486.15 M |
| 08/28/2026 | $26.14 | $26.25 (0.42%) | $26.67 | $26.14 | 255.60 K | $490.07 M |
| 08/27/2026 | $26.02 | $26.14 (0.46%) | $26.18 | $25.70 | 203.10 K | $488.01 M |
| 08/26/2026 | $26.35 | $26.29 (-0.23%) | $26.44 | $26.06 | 166.19 K | $490.81 M |
| 08/25/2026 | $26.46 | $26.18 (-1.06%) | $26.48 | $26.11 | 281.10 K | $488.76 M |
| 08/24/2026 | $26.19 | $26.42 (0.88%) | $26.70 | $26.00 | 271.05 K | $493.24 M |
| 08/21/2026 | $25.74 | $26.01 (1.05%) | $26.05 | $25.65 | 399.43 K | $485.59 M |
| 08/20/2026 | $26.13 | $25.70 (-1.65%) | $26.54 | $25.66 | 404.46 K | $479.80 M |
| 08/19/2026 | $26.75 | $26.18 (-2.13%) | $26.85 | $26.08 | 486.10 K | $488.76 M |
| 08/18/2026 | $26.81 | $26.53 (-1.04%) | $26.94 | $26.37 | 500.65 K | $495.29 M |
| 08/17/2026 | $27.53 | $26.41 (-4.07%) | $27.75 | $26.32 | 446.53 K | $493.05 M |
| 08/14/2026 | $27.45 | $27.65 (0.73%) | $28.02 | $27.22 | 470.24 K | $516.20 M |
| 08/13/2026 | $28.15 | $27.20 (-3.37%) | $28.41 | $27.09 | 1.79 M | $507.80 M |
| 08/12/2026 | $28.25 | $27.87 (-1.35%) | $28.25 | $27.80 | 299.01 K | $520.31 M |
| 08/11/2026 | $28.13 | $28.02 (-0.39%) | $28.34 | $27.94 | 370.12 K | $523.11 M |
| 08/10/2026 | $28.96 | $28.14 (-2.83%) | $29.11 | $28.02 | 375.44 K | $525.35 M |
| 08/07/2026 | $29.55 | $29.12 (-1.46%) | $29.87 | $29.00 | 211.74 K | $543.65 M |
| 08/06/2026 | $30.17 | $29.73 (-1.46%) | $30.27 | $29.56 | 172.60 K | $555.04 M |
| 08/05/2026 | $29.95 | $29.84 (-0.37%) | $30.05 | $29.52 | 295.55 K | $557.09 M |
| 08/04/2026 | $29.79 | $29.78 (-0.03%) | $30.23 | $29.45 | 357.04 K | $555.97 M |
| 08/03/2026 | $29.48 | $30.18 (2.37%) | $30.36 | $29.35 | 498.61 K | $563.44 M |
| 07/31/2026 | $29.05 | $29.04 (-0.03%) | $29.33 | $28.96 | 372.25 K | $542.15 M |
| 07/30/2026 | $30.29 | $29.35 (-3.1%) | $30.46 | $28.94 | 282.40 K | $547.94 M |
| 07/29/2026 | $30.53 | $30.03 (-1.64%) | $30.92 | $29.93 | 268.63 K | $560.64 M |
| 07/28/2026 | $30.63 | $30.61 (-0.07%) | $31.06 | $30.31 | 270.23 K | $571.46 M |
| 07/27/2026 | $30.54 | $30.06 (-1.57%) | $30.59 | $29.93 | 333.10 K | $561.20 M |
| 07/24/2026 | $30.39 | $30.41 (0.07%) | $31.04 | $30.34 | 261.23 K | $567.73 M |
| 07/23/2026 | $30.98 | $30.24 (-2.39%) | $30.98 | $29.94 | 262.80 K | $564.56 M |
| 07/22/2026 | $32.29 | $31.15 (-3.53%) | $33.17 | $30.60 | 329.60 K | $581.55 M |
| 07/21/2026 | $33.92 | $33.98 (0.18%) | $34.19 | $33.74 | 141.50 K | $634.38 M |
| 07/20/2026 | $33.66 | $34.29 (1.87%) | $34.56 | $33.66 | 168.93 K | $640.17 M |
| 07/17/2026 | $34.12 | $33.90 (-0.64%) | $34.89 | $33.57 | 170.20 K | $635.95 M |
| 07/16/2026 | $32.86 | $33.55 (2.1%) | $33.79 | $32.86 | 180.94 K | $629.38 M |
| 07/15/2026 | $33.83 | $32.77 (-3.13%) | $34.12 | $32.69 | 184.83 K | $614.75 M |
| 07/14/2026 | $35.00 | $34.06 (-2.69%) | $35.22 | $33.95 | 203.82 K | $638.95 M |
| 07/13/2026 | $34.70 | $35.29 (1.7%) | $35.41 | $34.66 | 167.21 K | $662.02 M |
| 07/10/2026 | $34.86 | $34.46 (-1.15%) | $34.86 | $34.24 | 116.14 K | $646.45 M |
| 07/09/2026 | $35.15 | $34.47 (-1.93%) | $35.20 | $34.23 | 159.30 K | $646.64 M |
| 07/08/2026 | $35.51 | $35.35 (-0.45%) | $35.74 | $35.09 | 289.70 K | $663.15 M |
| 07/07/2026 | $35.03 | $35.45 (1.2%) | $35.53 | $34.67 | 267.04 K | $665.03 M |
| 07/06/2026 | $34.77 | $34.65 (-0.35%) | $34.81 | $34.26 | 134.10 K | $650.02 M |
| 07/02/2026 | $34.55 | $34.99 (1.27%) | $35.12 | $33.84 | 127.00 K | $656.40 M |
| 07/01/2026 | $33.89 | $34.36 (1.39%) | $34.58 | $33.38 | 159.70 K | $644.58 M |
| 06/30/2026 | $33.77 | $33.83 (0.18%) | $34.28 | $33.03 | 269.70 K | $634.63 M |
| 06/29/2026 | $33.20 | $33.77 (1.72%) | $33.80 | $32.82 | 338.51 K | $633.51 M |
| 06/26/2026 | $31.82 | $33.75 (6.07%) | $34.19 | $31.82 | 1.16 M | $633.13 M |
| 06/25/2026 | $32.27 | $31.83 (-1.36%) | $32.46 | $31.78 | 139.62 K | $597.12 M |
| 06/24/2026 | $32.20 | $32.46 (0.81%) | $32.71 | $32.14 | 179.91 K | $608.93 M |
| 06/23/2026 | $31.86 | $32.33 (1.48%) | $32.46 | $31.56 | 173.10 K | $606.50 M |
| 06/22/2026 | $31.28 | $31.40 (0.38%) | $31.85 | $31.14 | 193.04 K | $589.05 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.
