5 DAY PERFORMANCE
+11.23%
1 MONTH PERFORMANCE
-0.12%
3 MONTH PERFORMANCE
-14.34%
6 MONTH PERFORMANCE
-16.20%
YEAR-TO-DATE PERFORMANCE
-12.60%
1 YEAR PERFORMANCE
-28.73%
Amerisafe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $30.02 | $29.54 (-1.6%) | $30.11 | $29.42 | 100.02 K | $556.59 M |
| 05/05/2026 | $30.05 | $29.73 (-1.06%) | $30.40 | $29.71 | 202.50 K | $557.72 M |
| 05/04/2026 | $30.00 | $30.04 (0.13%) | $30.56 | $29.60 | 349.62 K | $563.54 M |
| 05/01/2026 | $30.46 | $30.18 (-0.92%) | $30.64 | $30.18 | 209.00 K | $566.16 M |
| 04/30/2026 | $31.17 | $30.30 (-2.79%) | $31.17 | $30.21 | 231.90 K | $568.41 M |
| 04/29/2026 | $31.63 | $30.68 (-3%) | $31.69 | $30.50 | 289.80 K | $575.54 M |
| 04/28/2026 | $30.92 | $31.74 (2.65%) | $32.01 | $30.86 | 284.00 K | $595.43 M |
| 04/27/2026 | $30.40 | $30.74 (1.12%) | $31.16 | $30.36 | 273.70 K | $576.67 M |
| 04/24/2026 | $30.89 | $30.34 (-1.78%) | $30.92 | $30.24 | 241.45 K | $569.16 M |
| 04/23/2026 | $29.90 | $31.09 (3.98%) | $31.36 | $29.86 | 368.90 K | $583.23 M |
| 04/22/2026 | $30.62 | $29.96 (-2.16%) | $30.90 | $29.45 | 382.40 K | $562.04 M |
| 04/21/2026 | $33.46 | $33.15 (-0.93%) | $33.85 | $33.09 | 194.90 K | $621.88 M |
| 04/20/2026 | $34.06 | $33.53 (-1.56%) | $34.31 | $33.48 | 208.30 K | $629.01 M |
| 04/17/2026 | $33.55 | $34.00 (1.34%) | $34.17 | $33.55 | 199.50 K | $641.38 M |
| 04/16/2026 | $33.76 | $33.52 (-0.71%) | $33.77 | $33.30 | 128.10 K | $632.33 M |
| 04/15/2026 | $33.58 | $33.44 (-0.42%) | $33.72 | $33.44 | 95.70 K | $630.82 M |
| 04/14/2026 | $33.53 | $33.69 (0.48%) | $33.84 | $33.31 | 125.50 K | $635.54 M |
| 04/13/2026 | $32.84 | $33.63 (2.41%) | $33.72 | $32.84 | 175.60 K | $634.40 M |
| 04/10/2026 | $33.73 | $33.09 (-1.9%) | $33.73 | $32.91 | 138.50 K | $624.22 M |
| 04/09/2026 | $33.48 | $33.87 (1.16%) | $34.24 | $33.26 | 171.13 K | $638.93 M |
| 04/08/2026 | $34.21 | $33.71 (-1.46%) | $34.39 | $33.58 | 181.80 K | $635.91 M |
| 04/07/2026 | $33.59 | $33.80 (0.63%) | $34.02 | $33.09 | 138.44 K | $637.61 M |
| 04/06/2026 | $32.80 | $33.61 (2.47%) | $33.71 | $32.51 | 192.80 K | $634.03 M |
| 04/02/2026 | $32.40 | $32.97 (1.76%) | $33.03 | $32.16 | 238.00 K | $621.95 M |
| 04/01/2026 | $33.56 | $32.57 (-2.95%) | $33.56 | $32.51 | 181.83 K | $614.41 M |
| 03/31/2026 | $33.86 | $33.33 (-1.57%) | $34.09 | $33.03 | 168.94 K | $628.74 M |
| 03/30/2026 | $33.03 | $33.76 (2.21%) | $33.85 | $32.67 | 183.70 K | $636.86 M |
| 03/27/2026 | $32.80 | $32.73 (-0.21%) | $33.01 | $32.41 | 225.90 K | $617.43 M |
| 03/26/2026 | $32.69 | $32.98 (0.89%) | $33.29 | $32.58 | 250.11 K | $622.14 M |
| 03/25/2026 | $33.07 | $32.80 (-0.82%) | $33.18 | $32.44 | 145.90 K | $618.75 M |
| 03/24/2026 | $32.76 | $32.84 (0.24%) | $33.25 | $32.72 | 226.54 K | $619.50 M |
| 03/23/2026 | $32.75 | $33.10 (1.07%) | $33.46 | $32.36 | 241.80 K | $624.41 M |
| 03/20/2026 | $32.57 | $32.29 (-0.86%) | $32.71 | $32.18 | 799.62 K | $609.13 M |
| 03/19/2026 | $32.69 | $32.44 (-0.76%) | $32.98 | $32.16 | 249.87 K | $611.96 M |
| 03/18/2026 | $32.93 | $32.79 (-0.43%) | $33.27 | $32.59 | 303.34 K | $618.56 M |
| 03/17/2026 | $33.35 | $33.20 (-0.45%) | $33.74 | $33.07 | 261.63 K | $626.29 M |
| 03/16/2026 | $33.20 | $33.21 (0.03%) | $33.40 | $32.89 | 160.50 K | $626.48 M |
| 03/13/2026 | $32.69 | $32.85 (0.49%) | $32.97 | $32.32 | 174.55 K | $619.69 M |
| 03/12/2026 | $32.58 | $32.92 (1.04%) | $33.22 | $32.58 | 188.13 K | $621.01 M |
| 03/11/2026 | $32.70 | $32.90 (0.61%) | $33.21 | $32.59 | 129.53 K | $620.63 M |
| 03/10/2026 | $33.75 | $32.99 (-2.25%) | $33.75 | $32.71 | 208.30 K | $622.33 M |
| 03/09/2026 | $34.01 | $33.57 (-1.29%) | $34.19 | $32.91 | 195.80 K | $633.27 M |
| 03/06/2026 | $34.36 | $34.37 (0.03%) | $34.48 | $33.70 | 149.60 K | $648.36 M |
| 03/05/2026 | $35.50 | $34.69 (-2.28%) | $35.57 | $34.51 | 208.02 K | $654.40 M |
| 03/04/2026 | $34.34 | $35.66 (3.84%) | $35.90 | $33.97 | 236.80 K | $672.70 M |
| 03/03/2026 | $33.26 | $34.29 (3.1%) | $34.32 | $32.74 | 198.90 K | $646.85 M |
| 03/02/2026 | $32.50 | $33.62 (3.45%) | $33.84 | $32.43 | 312.80 K | $634.22 M |
| 02/27/2026 | $33.33 | $32.53 (-2.4%) | $33.50 | $32.00 | 317.80 K | $613.65 M |
| 02/26/2026 | $36.35 | $33.63 (-7.48%) | $36.89 | $33.24 | 301.33 K | $634.40 M |
| 02/25/2026 | $37.30 | $36.89 (-1.1%) | $37.30 | $36.76 | 234.80 K | $695.90 M |
| 02/24/2026 | $37.42 | $37.25 (-0.45%) | $37.57 | $37.01 | 144.60 K | $702.69 M |
| 02/23/2026 | $37.72 | $37.34 (-1.01%) | $37.74 | $37.14 | 133.20 K | $704.39 M |
| 02/20/2026 | $37.70 | $37.63 (-0.19%) | $37.90 | $36.84 | 168.30 K | $714.25 M |
| 02/19/2026 | $37.47 | $37.53 (0.16%) | $38.23 | $37.36 | 126.93 K | $712.35 M |
| 02/18/2026 | $38.22 | $37.47 (-1.96%) | $38.28 | $37.17 | 216.61 K | $711.21 M |
| 02/17/2026 | $38.18 | $38.18 (0%) | $38.54 | $37.91 | 136.00 K | $724.69 M |
| 02/13/2026 | $38.51 | $37.99 (-1.35%) | $38.68 | $37.44 | 110.70 K | $721.08 M |
| 02/12/2026 | $38.65 | $38.30 (-0.91%) | $38.84 | $38.20 | 148.50 K | $726.96 M |
| 02/11/2026 | $38.50 | $38.42 (-0.21%) | $38.69 | $37.96 | 134.20 K | $729.24 M |
| 02/10/2026 | $37.71 | $38.48 (2.04%) | $38.61 | $37.58 | 189.23 K | $730.38 M |
| 02/09/2026 | $39.00 | $37.74 (-3.23%) | $39.25 | $37.58 | 240.02 K | $716.34 M |
| 02/06/2026 | $39.84 | $39.19 (-1.63%) | $40.27 | $39.00 | 166.10 K | $743.86 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.
