5 DAY PERFORMANCE
+7.18%
1 MONTH PERFORMANCE
+8.12%
3 MONTH PERFORMANCE
+1.42%
6 MONTH PERFORMANCE
-12.96%
YEAR-TO-DATE PERFORMANCE
-12.60%
1 YEAR PERFORMANCE
-24.07%
Amerisafe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $31.28 | $31.40 (0.38%) | $31.85 | $31.14 | 193.04 K | $589.05 M |
| 06/18/2026 | $31.55 | $31.32 (-0.73%) | $31.55 | $31.10 | 371.90 K | $587.55 M |
| 06/17/2026 | $31.04 | $31.22 (0.58%) | $31.50 | $30.92 | 150.13 K | $585.67 M |
| 06/16/2026 | $31.00 | $31.28 (0.9%) | $31.46 | $30.89 | 199.60 K | $586.80 M |
| 06/15/2026 | $31.80 | $31.00 (-2.52%) | $32.48 | $30.88 | 191.91 K | $581.55 M |
| 06/12/2026 | $31.40 | $31.53 (0.41%) | $31.83 | $31.20 | 145.00 K | $591.49 M |
| 06/11/2026 | $32.06 | $31.80 (-0.81%) | $32.37 | $31.75 | 134.00 K | $596.55 M |
| 06/10/2026 | $31.27 | $32.05 (2.49%) | $32.19 | $31.27 | 243.30 K | $601.24 M |
| 06/09/2026 | $31.30 | $31.24 (-0.19%) | $31.90 | $31.16 | 215.43 K | $586.05 M |
| 06/08/2026 | $31.50 | $31.49 (-0.03%) | $31.78 | $30.94 | 446.62 K | $590.74 M |
| 06/05/2026 | $30.99 | $31.70 (2.29%) | $31.85 | $30.99 | 261.20 K | $594.68 M |
| 06/04/2026 | $30.50 | $30.79 (0.95%) | $30.89 | $30.05 | 390.30 K | $577.61 M |
| 06/03/2026 | $30.70 | $30.15 (-1.79%) | $30.78 | $30.05 | 276.74 K | $565.60 M |
| 06/02/2026 | $30.38 | $30.81 (1.42%) | $30.89 | $30.27 | 171.40 K | $577.98 M |
| 06/01/2026 | $30.50 | $30.44 (-0.2%) | $30.62 | $30.03 | 231.71 K | $571.04 M |
| 05/29/2026 | $30.56 | $30.65 (0.29%) | $30.85 | $30.31 | 244.11 K | $574.98 M |
| 05/28/2026 | $30.85 | $30.56 (-0.94%) | $31.53 | $30.30 | 262.01 K | $573.29 M |
| 05/27/2026 | $30.85 | $30.85 (0%) | $31.05 | $30.45 | 214.40 K | $578.73 M |
| 05/26/2026 | $31.00 | $30.80 (-0.65%) | $31.14 | $30.63 | 196.10 K | $577.79 M |
| 05/22/2026 | $31.30 | $31.05 (-0.8%) | $31.50 | $31.02 | 112.05 K | $582.48 M |
| 05/21/2026 | $31.14 | $31.30 (0.51%) | $31.43 | $30.56 | 158.12 K | $587.17 M |
| 05/20/2026 | $31.28 | $31.37 (0.29%) | $31.58 | $30.99 | 160.90 K | $588.49 M |
| 05/19/2026 | $31.26 | $31.36 (0.32%) | $31.74 | $31.22 | 191.30 K | $588.30 M |
| 05/18/2026 | $30.61 | $31.43 (2.68%) | $31.59 | $30.41 | 221.81 K | $589.61 M |
| 05/15/2026 | $30.52 | $30.61 (0.29%) | $31.09 | $30.39 | 217.13 K | $574.23 M |
| 05/14/2026 | $30.38 | $30.54 (0.53%) | $30.75 | $30.28 | 321.10 K | $572.92 M |
| 05/13/2026 | $30.29 | $30.18 (-0.36%) | $30.38 | $29.78 | 198.42 K | $566.16 M |
| 05/12/2026 | $30.34 | $30.31 (-0.1%) | $30.83 | $30.12 | 239.53 K | $568.60 M |
| 05/11/2026 | $30.36 | $30.26 (-0.33%) | $30.50 | $29.92 | 197.50 K | $567.66 M |
| 05/08/2026 | $30.20 | $30.36 (0.53%) | $30.44 | $29.93 | 127.65 K | $569.54 M |
| 05/07/2026 | $29.60 | $30.30 (2.36%) | $30.48 | $29.60 | 267.70 K | $568.41 M |
| 05/06/2026 | $29.84 | $29.60 (-0.8%) | $30.13 | $29.42 | 248.75 K | $555.28 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 | $637.82 M |
| 04/16/2026 | $33.76 | $33.52 (-0.71%) | $33.77 | $33.30 | 128.10 K | $628.82 M |
| 04/15/2026 | $33.58 | $33.44 (-0.42%) | $33.72 | $33.44 | 95.70 K | $627.32 M |
| 04/14/2026 | $33.53 | $33.69 (0.48%) | $33.84 | $33.31 | 125.50 K | $632.01 M |
| 04/13/2026 | $32.84 | $33.63 (2.41%) | $33.72 | $32.84 | 175.60 K | $630.88 M |
| 04/10/2026 | $33.73 | $33.09 (-1.9%) | $33.73 | $32.91 | 138.50 K | $620.75 M |
| 04/09/2026 | $33.48 | $33.87 (1.16%) | $34.24 | $33.26 | 171.13 K | $635.39 M |
| 04/08/2026 | $34.21 | $33.71 (-1.46%) | $34.39 | $33.58 | 181.80 K | $632.38 M |
| 04/07/2026 | $33.59 | $33.80 (0.63%) | $34.02 | $33.09 | 138.44 K | $634.07 M |
| 04/06/2026 | $32.80 | $33.61 (2.47%) | $33.71 | $32.51 | 192.80 K | $630.51 M |
| 04/02/2026 | $32.40 | $32.97 (1.76%) | $33.03 | $32.16 | 238.00 K | $618.50 M |
| 04/01/2026 | $33.56 | $32.57 (-2.95%) | $33.56 | $32.51 | 181.83 K | $611.00 M |
| 03/31/2026 | $33.86 | $33.33 (-1.57%) | $34.09 | $33.03 | 168.94 K | $625.26 M |
| 03/30/2026 | $33.03 | $33.76 (2.21%) | $33.85 | $32.67 | 183.70 K | $633.32 M |
| 03/27/2026 | $32.80 | $32.73 (-0.21%) | $33.01 | $32.41 | 225.90 K | $614.00 M |
| 03/26/2026 | $32.69 | $32.98 (0.89%) | $33.29 | $32.58 | 250.11 K | $618.69 M |
| 03/25/2026 | $33.07 | $32.80 (-0.82%) | $33.18 | $32.44 | 145.90 K | $615.31 M |
| 03/24/2026 | $32.76 | $32.84 (0.24%) | $33.25 | $32.72 | 226.54 K | $616.06 M |
| 03/23/2026 | $32.75 | $33.10 (1.07%) | $33.46 | $32.36 | 241.80 K | $620.94 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.
