AMERISAFE, Inc. - Common Stock (NQ:AMSF)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	38.34	39.08	38.18	38.55	176,818	+0.02(+0.05%)
Feb 02, 2026	37.76	38.82	37.72	38.53	177,807	+0.92(+2.45%)
Jan 30, 2026	36.95	37.66	36.62	37.61	199,434	+0.66(+1.79%)
Jan 29, 2026	36.58	37.29	36.43	36.95	243,934	+0.58(+1.59%)
Jan 28, 2026	36.71	36.90	36.23	36.37	109,436	-0.36(-0.98%)
Jan 27, 2026	37.17	37.26	36.61	36.73	74,292	-0.55(-1.48%)
Jan 26, 2026	37.04	37.60	36.80	37.28	93,699	+0.14(+0.38%)
Jan 23, 2026	37.99	38.65	36.93	37.14	108,414	-0.98(-2.57%)
Jan 22, 2026	37.84	38.37	37.70	38.12	153,435	+0.18(+0.47%)
Jan 21, 2026	37.52	38.14	37.28	37.94	114,438	+0.42(+1.12%)
Jan 20, 2026	37.98	38.36	37.15	37.52	204,270	-0.60(-1.57%)
Jan 16, 2026	38.30	38.78	38.09	38.12	155,094	-0.31(-0.81%)
Jan 15, 2026	38.06	38.60	37.90	38.43	177,277	+0.34(+0.89%)
Jan 14, 2026	37.74	38.14	37.52	38.09	205,849	+0.55(+1.47%)
Jan 13, 2026	37.92	37.92	37.28	37.54	120,508	-0.38(-1.00%)
Jan 12, 2026	37.47	38.11	37.17	37.92	135,772	+0.48(+1.28%)
Jan 09, 2026	37.71	37.77	37.40	37.44	211,896	-0.37(-0.98%)
Jan 08, 2026	37.18	38.27	37.18	37.81	136,245	+0.51(+1.37%)
Jan 07, 2026	37.61	37.73	36.89	37.30	101,038	-0.43(-1.14%)
Jan 06, 2026	38.21	38.34	37.31	37.73	134,284	-0.69(-1.80%)
Jan 05, 2026	37.45	38.49	37.37	38.42	181,213	+0.84(+2.24%)
Jan 02, 2026	38.38	38.70	37.41	37.58	101,072	-0.83(-2.16%)
Dec 31, 2025	38.42	38.43	38.21	38.41	98,251	-0.07(-0.18%)
Dec 30, 2025	38.34	38.76	37.89	38.48	111,745	+0.11(+0.29%)
Dec 29, 2025	38.53	38.80	38.19	38.37	98,914	-0.16(-0.42%)
Dec 26, 2025	38.62	39.41	38.27	38.53	118,295	-0.09(-0.23%)
Dec 24, 2025	38.48	38.91	38.40	38.62	50,418	+0.05(+0.13%)
Dec 23, 2025	39.07	39.41	38.40	38.57	142,335	-0.53(-1.36%)
Dec 22, 2025	38.93	39.64	38.91	39.10	146,384	+0.04(+0.10%)
Dec 19, 2025	39.36	39.44	38.91	39.06	299,681	-0.47(-1.19%)
Dec 18, 2025	39.50	39.72	39.33	39.53	168,824	+0.09(+0.23%)
Dec 17, 2025	39.11	39.56	39.00	39.44	205,453	+0.27(+0.69%)
Dec 16, 2025	39.33	39.47	38.99	39.17	230,900	+0.01(+0.03%)
Dec 15, 2025	39.23	39.48	38.96	39.16	217,763	-0.02(-0.05%)
Dec 12, 2025	39.29	39.62	38.96	39.18	171,359	-0.10(-0.25%)
Dec 11, 2025	37.64	39.35	37.64	39.28	204,227	+1.56(+4.14%)
Dec 10, 2025	37.20	38.10	37.20	37.72	347,022	+0.51(+1.37%)
Dec 09, 2025	36.61	37.48	36.61	37.21	172,270	+0.66(+1.81%)
Dec 08, 2025	37.07	37.13	36.34	36.55	200,344	-0.59(-1.59%)
Dec 05, 2025	37.64	37.74	37.01	37.14	187,727	-0.60(-1.59%)
Dec 04, 2025	37.85	38.39	37.68	37.74	220,945	-0.10(-0.25%)
Dec 03, 2025	38.77	38.82	37.75	37.84	165,356	-0.80(-2.07%)
Dec 02, 2025	38.85	39.02	38.44	38.64	137,016	-0.29(-0.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.