5 DAY PERFORMANCE
+15.60%
1 MONTH PERFORMANCE
-5.30%
3 MONTH PERFORMANCE
+10.79%
6 MONTH PERFORMANCE
-14.34%
YEAR-TO-DATE PERFORMANCE
-12.60%
1 YEAR PERFORMANCE
-24.73%
Amerisafe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $29.55 | $29.47 (-0.29%) | $29.87 | $29.18 | 7.77 K | |
| 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 |
| 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 |
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.
