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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	29.90	31.36	29.86	31.09	368,900	+1.13(+3.77%)
Apr 22, 2026	30.62	30.90	29.45	29.96	382,370	-3.19(-9.62%)
Apr 21, 2026	33.46	33.85	33.09	33.15	194,856	-0.38(-1.13%)
Apr 20, 2026	34.06	34.31	33.48	33.53	208,260	-0.47(-1.38%)
Apr 17, 2026	33.55	34.17	33.55	34.00	199,457	+0.48(+1.43%)
Apr 16, 2026	33.76	33.77	33.30	33.52	128,055	+0.08(+0.24%)
Apr 15, 2026	33.58	33.72	33.44	33.44	95,694	-0.25(-0.74%)
Apr 14, 2026	33.53	33.84	33.31	33.69	125,478	+0.06(+0.18%)
Apr 13, 2026	32.84	33.72	32.84	33.63	175,601	+0.54(+1.63%)
Apr 10, 2026	33.73	33.73	32.91	33.09	138,461	-0.78(-2.30%)
Apr 09, 2026	33.48	34.24	33.26	33.87	171,126	+0.16(+0.47%)
Apr 08, 2026	34.21	34.39	33.58	33.71	181,756	-0.09(-0.27%)
Apr 07, 2026	33.59	34.02	33.09	33.80	138,442	+0.19(+0.57%)
Apr 06, 2026	32.80	33.71	32.51	33.61	192,804	+0.64(+1.94%)
Apr 02, 2026	32.40	33.03	32.16	32.97	237,992	+0.40(+1.23%)
Apr 01, 2026	33.56	33.56	32.51	32.57	181,835	-0.76(-2.28%)
Mar 31, 2026	33.86	34.09	33.03	33.33	168,943	-0.43(-1.27%)
Mar 30, 2026	33.03	33.85	32.67	33.76	183,701	+1.03(+3.15%)
Mar 27, 2026	32.80	33.01	32.41	32.73	225,884	-0.25(-0.76%)
Mar 26, 2026	32.69	33.29	32.58	32.98	250,115	+0.18(+0.56%)
Mar 25, 2026	33.07	33.18	32.44	32.80	145,870	-0.05(-0.14%)
Mar 24, 2026	32.76	33.25	32.72	32.84	226,540	-0.26(-0.79%)
Mar 23, 2026	32.75	33.45	32.36	33.10	241,764	+0.81(+2.51%)
Mar 20, 2026	32.57	32.70	32.18	32.29	799,669	-0.15(-0.46%)
Mar 19, 2026	32.69	32.98	32.16	32.44	249,868	-0.35(-1.07%)
Mar 18, 2026	32.93	33.27	32.59	32.79	303,336	-0.41(-1.23%)
Mar 17, 2026	33.35	33.74	33.06	33.20	261,628	-0.01(-0.03%)
Mar 16, 2026	33.20	33.40	32.89	33.21	160,457	+0.36(+1.10%)
Mar 13, 2026	32.69	32.97	32.32	32.85	174,549	+0.34(+1.05%)
Mar 12, 2026	32.17	32.81	32.17	32.51	190,507	+0.02(+0.06%)
Mar 11, 2026	32.29	32.80	32.18	32.49	131,163	-0.09(-0.27%)
Mar 10, 2026	33.33	33.33	32.30	32.58	210,900	-0.57(-1.73%)
Mar 09, 2026	33.59	33.76	32.50	33.15	198,245	-0.79(-2.33%)
Mar 06, 2026	33.93	34.05	33.28	33.94	151,441	-0.32(-0.92%)
Mar 05, 2026	35.06	35.12	34.08	34.26	210,645	-0.96(-2.72%)
Mar 04, 2026	33.91	35.45	33.55	35.22	239,782	+1.35(+4.00%)
Mar 03, 2026	32.85	33.89	32.33	33.86	201,394	+0.66(+1.99%)
Mar 02, 2026	32.10	33.42	32.03	33.20	316,725	+1.08(+3.35%)
Feb 27, 2026	32.91	33.08	31.60	32.12	321,797	-1.09(-3.27%)
Feb 26, 2026	35.90	36.43	32.83	33.21	305,128	-3.22(-8.84%)
Feb 25, 2026	36.84	36.84	36.30	36.43	237,726	-0.36(-0.97%)
Feb 24, 2026	36.95	37.10	36.55	36.79	146,395	-0.09(-0.24%)
Feb 23, 2026	37.25	37.27	36.68	36.88	134,839	-0.29(-0.77%)
Feb 20, 2026	37.23	37.43	36.38	37.16	170,394	+0.10(+0.27%)
Feb 19, 2026	37.00	37.75	36.89	37.06	128,530	+0.06(+0.16%)
Feb 18, 2026	37.74	37.80	36.70	37.00	219,344	-0.70(-1.86%)
Feb 17, 2026	37.70	38.06	37.43	37.70	137,699	+0.19(+0.50%)
Feb 13, 2026	38.03	38.20	36.97	37.52	112,063	-0.31(-0.81%)
Feb 12, 2026	38.17	38.36	37.72	37.82	150,338	-0.12(-0.31%)
Feb 11, 2026	38.02	38.21	37.48	37.94	135,847	-0.06(-0.16%)
Feb 10, 2026	37.24	38.13	37.11	38.00	191,595	+0.73(+1.96%)
Feb 09, 2026	38.51	38.76	37.11	37.27	243,042	-1.43(-3.70%)
Feb 06, 2026	39.34	39.77	38.51	38.70	168,173	-0.53(-1.36%)
Feb 05, 2026	38.55	39.49	38.33	39.24	160,448	+0.62(+1.61%)
Feb 04, 2026	38.19	39.01	38.00	38.61	201,632	+0.54(+1.43%)
Feb 03, 2026	37.86	38.59	37.70	38.07	179,047	+0.02(+0.05%)

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.