5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
+1.59%
3 MONTH PERFORMANCE
-7.58%
6 MONTH PERFORMANCE
+3.79%
YEAR-TO-DATE PERFORMANCE
-3.26%
1 YEAR PERFORMANCE
-4.45%
AMERISAFE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $50.29 | $50.04 (-0.5%) | $50.38 | $49.23 | 90,610 | $944.38 M |
| 03/11/2025 | $49.30 | $50.33 (2.09%) | $50.67 | $49.30 | 83,900 | $958.08 M |
| 03/10/2025 | $49.76 | $49.79 (0.06%) | $50.80 | $49.61 | 89,900 | $947.80 M |
| 03/07/2025 | $50.79 | $49.91 (-1.73%) | $51.17 | $49.90 | 74,540 | $950.09 M |
| 03/06/2025 | $50.58 | $50.93 (0.69%) | $51.14 | $50.26 | 113,318 | $969.50 M |
| 03/05/2025 | $50.87 | $50.81 (-0.12%) | $51.48 | $50.68 | 109,900 | $967.22 M |
| 03/04/2025 | $52.06 | $50.95 (-2.13%) | $52.89 | $50.93 | 103,100 | $969.88 M |
| 03/03/2025 | $51.31 | $52.16 (1.66%) | $52.17 | $50.84 | 101,547 | $992.92 M |
| 02/28/2025 | $50.98 | $51.46 (0.94%) | $51.51 | $50.45 | 105,800 | $979.59 M |
| 02/27/2025 | $50.61 | $50.80 (0.38%) | $51.20 | $50.58 | 121,600 | $967.03 M |
| 02/26/2025 | $51.15 | $50.83 (-0.63%) | $51.22 | $50.44 | 48,500 | $969.36 M |
| 02/25/2025 | $50.24 | $51.50 (2.51%) | $51.82 | $50.20 | 68,839 | $982.14 M |
| 02/24/2025 | $49.68 | $49.97 (0.58%) | $50.42 | $49.25 | 60,002 | $951.54 M |
| 02/21/2025 | $49.74 | $49.47 (-0.54%) | $50.00 | $49.17 | 67,044 | $942.02 M |
| 02/20/2025 | $49.25 | $49.42 (0.35%) | $49.65 | $48.88 | 66,000 | $941.06 M |
| 02/19/2025 | $49.57 | $49.56 (-0.02%) | $49.99 | $49.28 | 63,900 | $943.73 M |
| 02/18/2025 | $49.10 | $49.63 (1.08%) | $50.05 | $49.10 | 52,042 | $945.06 M |
| 02/14/2025 | $49.96 | $49.50 (-0.92%) | $50.25 | $49.29 | 36,600 | $942.59 M |
| 02/13/2025 | $49.76 | $49.96 (0.4%) | $50.01 | $49.10 | 50,800 | $951.35 M |
| 02/12/2025 | $49.43 | $49.08 (-0.71%) | $49.44 | $48.92 | 53,800 | $934.59 M |
| 02/11/2025 | $49.71 | $49.96 (0.5%) | $50.14 | $49.58 | 39,400 | $951.35 M |
| 02/10/2025 | $50.46 | $49.95 (-1.01%) | $50.46 | $49.86 | 55,000 | $951.16 M |
| 02/07/2025 | $50.77 | $50.28 (-0.97%) | $50.77 | $50.22 | 72,231 | $957.44 M |
| 02/06/2025 | $50.76 | $50.97 (0.41%) | $50.98 | $50.60 | 45,213 | $970.58 M |
| 02/05/2025 | $50.54 | $50.89 (0.69%) | $51.03 | $50.34 | 68,200 | $969.06 M |
| 02/04/2025 | $49.70 | $50.24 (1.09%) | $50.32 | $49.58 | 46,000 | $956.68 M |
| 02/03/2025 | $49.39 | $50.00 (1.24%) | $50.19 | $48.93 | 68,600 | $952.11 M |
| 01/31/2025 | $49.85 | $50.02 (0.34%) | $50.54 | $49.83 | 76,300 | $952.49 M |
| 01/30/2025 | $50.68 | $49.95 (-1.44%) | $50.91 | $49.56 | 147,000 | $951.16 M |
| 01/29/2025 | $50.42 | $50.50 (0.16%) | $50.88 | $50.42 | 45,423 | $961.63 M |
| 01/28/2025 | $50.94 | $50.75 (-0.37%) | $51.37 | $50.54 | 45,644 | $966.39 M |
| 01/27/2025 | $50.27 | $51.24 (1.93%) | $51.45 | $50.18 | 79,500 | $975.72 M |
| 01/24/2025 | $49.79 | $50.26 (0.94%) | $50.41 | $49.68 | 67,838 | $957.06 M |
| 01/23/2025 | $50.08 | $50.04 (-0.08%) | $50.23 | $49.70 | 55,800 | $952.87 M |
| 01/22/2025 | $50.87 | $50.30 (-1.12%) | $50.97 | $50.08 | 89,420 | $957.82 M |
| 01/21/2025 | $51.32 | $51.11 (-0.41%) | $51.88 | $51.11 | 50,000 | $973.24 M |
| 01/17/2025 | $50.66 | $51.09 (0.85%) | $52.29 | $50.66 | 42,200 | $972.86 M |
| 01/16/2025 | $51.72 | $51.49 (-0.44%) | $52.02 | $51.15 | 70,132 | $980.48 M |
| 01/15/2025 | $51.73 | $51.77 (0.08%) | $51.82 | $51.26 | 61,013 | $985.81 M |
| 01/14/2025 | $50.00 | $51.12 (2.24%) | $51.13 | $50.00 | 81,408 | $973.43 M |
| 01/13/2025 | $48.55 | $49.90 (2.78%) | $49.94 | $48.55 | 113,300 | $950.20 M |
| 01/10/2025 | $48.80 | $48.89 (0.18%) | $48.97 | $48.38 | 88,700 | $930.97 M |
| 01/08/2025 | $49.62 | $49.51 (-0.22%) | $50.20 | $49.02 | 55,300 | $942.78 M |
| 01/07/2025 | $49.77 | $49.68 (-0.18%) | $49.99 | $49.43 | 130,528 | $946.01 M |
| 01/06/2025 | $50.97 | $49.86 (-2.18%) | $51.00 | $49.71 | 68,315 | $949.44 M |
| 01/03/2025 | $51.32 | $50.97 (-0.68%) | $51.43 | $50.83 | 49,600 | $970.58 M |
| 01/02/2025 | $51.76 | $51.24 (-1%) | $51.76 | $50.93 | 69,600 | $975.72 M |
| 12/31/2024 | $51.72 | $51.54 (-0.35%) | $51.98 | $51.26 | 127,014 | $981.43 M |
| 12/30/2024 | $51.34 | $51.35 (0.02%) | $51.74 | $50.61 | 56,238 | $977.81 M |
| 12/27/2024 | $51.95 | $51.63 (-0.62%) | $52.35 | $51.42 | 57,400 | $983.15 M |
| 12/26/2024 | $52.00 | $52.14 (0.27%) | $52.26 | $51.89 | 50,605 | $992.86 M |
| 12/24/2024 | $51.66 | $52.15 (0.95%) | $52.15 | $51.59 | 33,025 | $993.05 M |
| 12/23/2024 | $52.18 | $51.64 (-1.03%) | $52.45 | $51.31 | 94,749 | $983.34 M |
| 12/20/2024 | $51.15 | $52.47 (2.58%) | $52.64 | $51.15 | 386,100 | $999.14 M |
| 12/19/2024 | $52.29 | $51.66 (-1.2%) | $53.24 | $51.65 | 172,200 | $983.72 M |
| 12/18/2024 | $53.23 | $51.91 (-2.48%) | $53.48 | $51.87 | 158,200 | $988.48 M |
| 12/17/2024 | $53.13 | $52.81 (-0.6%) | $53.32 | $52.76 | 96,348 | $1.01 B |
| 12/16/2024 | $53.65 | $53.53 (-0.22%) | $54.08 | $53.28 | 75,400 | $1.02 B |
| 12/13/2024 | $53.95 | $53.70 (-0.46%) | $54.23 | $53.54 | 65,216 | $1.02 B |
| 12/12/2024 | $54.33 | $53.95 (-0.7%) | $54.83 | $53.95 | 114,541 | $1.03 B |
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.
