AMSF - AMERISAFE INC
33.53
-0.470 -1.402%
Share volume: 134,488
Last Updated: 04-20-2026
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$34.00
-0.47
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $34.06 | $34.06 | $34.31 | $34.31 | $33.48 | $33.48 | $33.53 | $33.53 | 134,488 | $134,488.00 |
| 04-17-2026 | $33.55 | $33.55 | $34.18 | $34.18 | $33.55 | $33.55 | $34.00 | $34.00 | 199,457 | $199,457.00 |
| 04-16-2026 | $33.76 | $33.76 | $33.77 | $33.77 | $33.30 | $33.30 | $33.52 | $33.52 | 128,054 | $128,054.00 |
| 04-15-2026 | $33.58 | $33.58 | $33.72 | $33.72 | $33.44 | $33.44 | $33.44 | $33.44 | 95,694 | $95,694.00 |
| 04-14-2026 | $33.53 | $33.53 | $33.84 | $33.84 | $33.31 | $33.31 | $33.69 | $33.69 | 125,477 | $125,477.00 |
| 04-13-2026 | $32.84 | $32.84 | $33.72 | $33.72 | $32.84 | $32.84 | $33.63 | $33.63 | 175,601 | $175,601.00 |
| 04-10-2026 | $33.73 | $33.73 | $33.73 | $33.73 | $32.91 | $32.91 | $33.09 | $33.09 | 138,460 | $138,460.00 |
| 04-09-2026 | $33.48 | $33.48 | $34.24 | $34.24 | $33.26 | $33.26 | $33.87 | $33.87 | 171,125 | $171,125.00 |
| 04-08-2026 | $34.21 | $34.21 | $34.39 | $34.39 | $33.58 | $33.58 | $33.71 | $33.71 | 181,756 | $181,756.00 |
| 04-07-2026 | $33.59 | $33.59 | $34.02 | $34.02 | $33.09 | $33.09 | $33.80 | $33.80 | 138,442 | $138,442.00 |