5 DAY PERFORMANCE
+60.55%
1 MONTH PERFORMANCE
+44.20%
3 MONTH PERFORMANCE
+12.50%
6 MONTH PERFORMANCE
+12.92%
YEAR-TO-DATE PERFORMANCE
-12.60%
1 YEAR PERFORMANCE
-16.31%
Amerisafe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.62 | $20.10 (-2.52%) | $20.91 | $19.99 | 287.46 K | |
| 11/04/2026 | $20.94 | $20.34 (-2.87%) | $21.19 | $20.21 | 370.18 K | $376.63 M |
| 11/03/2026 | $20.70 | $20.49 (-1.01%) | $20.86 | $20.26 | 381.91 K | $379.40 M |
| 11/02/2026 | $20.96 | $20.70 (-1.24%) | $21.17 | $20.13 | 625.63 K | $383.29 M |
| 10/30/2026 | $23.67 | $20.91 (-11.66%) | $23.67 | $20.87 | 689.10 K | $387.18 M |
| 10/29/2026 | $23.11 | $23.09 (-0.09%) | $24.64 | $22.35 | 655.38 K | $427.55 M |
| 10/28/2026 | $25.42 | $25.30 (-0.47%) | $25.54 | $25.13 | 298.60 K | $468.47 M |
| 10/27/2026 | $26.12 | $25.46 (-2.53%) | $26.13 | $25.22 | 291.74 K | $471.43 M |
| 10/26/2026 | $26.40 | $26.23 (-0.64%) | $26.60 | $26.14 | 240.04 K | $485.69 M |
| 10/23/2026 | $26.34 | $26.31 (-0.11%) | $26.59 | $26.11 | 267.35 K | $491.19 M |
| 10/22/2026 | $25.64 | $26.58 (3.67%) | $26.61 | $25.64 | 304.63 K | $496.23 M |
| 10/21/2026 | $25.27 | $25.52 (0.99%) | $25.53 | $25.13 | 363.73 K | $476.44 M |
| 10/20/2026 | $25.52 | $25.35 (-0.67%) | $25.78 | $25.01 | 421.35 K | $473.26 M |
| 10/19/2026 | $24.99 | $25.34 (1.4%) | $25.38 | $24.99 | 351.42 K | $473.08 M |
| 10/16/2026 | $25.03 | $25.25 (0.88%) | $25.32 | $24.60 | 253.92 K | $471.40 M |
| 10/15/2026 | $25.00 | $25.04 (0.16%) | $25.51 | $24.73 | 302.90 K | $467.48 M |
| 10/14/2026 | $24.49 | $24.64 (0.61%) | $24.86 | $24.13 | 315.51 K | $460.01 M |
| 10/13/2026 | $24.91 | $24.65 (-1.04%) | $24.97 | $24.25 | 429.60 K | $460.20 M |
| 10/12/2026 | $24.46 | $24.96 (2.04%) | $24.98 | $24.02 | 465.80 K | $465.98 M |
| 10/09/2026 | $24.59 | $24.41 (-0.73%) | $24.83 | $24.33 | 331.82 K | $455.72 M |
| 10/08/2026 | $24.25 | $24.74 (2.02%) | $24.75 | $24.10 | 538.65 K | $461.88 M |
| 10/07/2026 | $23.55 | $24.29 (3.14%) | $24.31 | $23.55 | 467.00 K | $453.48 M |
| 10/06/2026 | $23.23 | $23.60 (1.59%) | $23.69 | $23.22 | 378.24 K | $440.59 M |
| 10/05/2026 | $23.56 | $23.28 (-1.19%) | $23.75 | $23.22 | 475.60 K | $434.62 M |
| 10/02/2026 | $23.82 | $23.59 (-0.97%) | $23.95 | $23.50 | 494.40 K | $440.41 M |
| 10/01/2026 | $23.73 | $23.68 (-0.21%) | $23.90 | $23.42 | 494.70 K | $442.09 M |
| 09/30/2026 | $23.92 | $23.63 (-1.21%) | $23.92 | $23.35 | 595.80 K | $441.15 M |
| 09/29/2026 | $23.63 | $23.87 (1.02%) | $23.96 | $23.34 | 404.43 K | $445.63 M |
| 09/28/2026 | $23.56 | $23.76 (0.85%) | $23.84 | $23.20 | 589.90 K | $443.58 M |
| 09/25/2026 | $23.90 | $23.51 (-1.63%) | $23.99 | $23.50 | 924.63 K | $438.91 M |
| 09/24/2026 | $24.57 | $23.83 (-3.01%) | $24.62 | $23.80 | 447.63 K | $444.89 M |
| 09/23/2026 | $24.49 | $24.37 (-0.49%) | $24.69 | $24.21 | 380.90 K | $454.97 M |
| 09/22/2026 | $24.63 | $24.56 (-0.28%) | $24.73 | $24.18 | 422.13 K | $458.52 M |
| 09/21/2026 | $24.80 | $24.56 (-0.97%) | $25.13 | $24.52 | 429.50 K | $458.52 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 |
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.
