Dark

AMSF
AMERISAFE, Inc.
stock NASDAQ

Market Open

Oct 1, 2026 10:12:24 AM EDT

23.67USD+0.148%(+0.04)69,109

20.13Bid 27.31Ask 7.18Spread

Pre-market

0.00USD-100.000%(-23.87)0

After-hours

Sep 30, 2026 4:33:30 PM EDT

23.50USD-0.508%(-0.12)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	23.9900	23.9900	23.5400	23.6700	+0.169%	69,109	0.000%
2026-09-30	23.9200	23.9200	23.3500	23.6300	-1.005%	595,756	+0.169%
2026-09-29	23.6300	23.9550	23.3400	23.8700	+0.463%	404,427	-0.838%
2026-09-28	23.5600	23.8400	23.2000	23.7600	+1.063%	589,865	-0.379%
2026-09-25	23.9000	23.9900	23.5000	23.5100	-1.343%	924,630	+0.681%
2026-09-24	24.5700	24.6150	23.8000	23.8300	-2.216%	447,628	-0.671%
2026-09-23	24.4900	24.6900	24.2100	24.3700	-0.774%	380,877	-2.872%
2026-09-22	24.6300	24.7300	24.1800	24.5600	0.000%	422,128	-3.624%
2026-09-21	24.8000	25.1250	24.5200	24.5600	-0.244%	429,471	-3.624%
2026-09-18	24.4200	24.8200	24.1500	24.6200	-0.203%	3,262,958	-3.859%
2026-09-17	24.7700	24.8700	24.3900	24.6700	-0.162%	382,769	-4.054%
2026-09-16	24.6300	24.9300	24.5300	24.7100	-0.363%	375,597	-4.209%
2026-09-15	25.1000	25.1000	24.6600	24.8000	-1.195%	396,736	-4.556%
2026-09-14	24.9900	25.4300	24.7650	25.1000	+1.332%	403,926	-5.697%
2026-09-11	24.5000	24.7900	24.1100	24.7700	+0.446%	566,277	-4.441%
2026-09-10	24.9400	24.9900	24.1700	24.6600	-0.565%	650,369	-4.015%
2026-09-09	24.8200	25.0500	24.5600	24.8000	-0.402%	689,627	-4.556%
2026-09-08	25.7100	25.8350	24.8200	24.9000	-4.194%	591,131	-4.940%
2026-09-04	25.9900	26.2200	25.7400	25.9900	-1.216%	452,946	-8.927%
2026-09-03	26.3000	26.5000	26.0400	26.3100	+0.650%	311,702	-10.034%
2026-09-02	25.9400	26.3800	25.8500	26.1400	+0.771%	296,626	-9.449%
2026-09-01	26.0400	26.2950	25.7600	25.9400	-0.384%	346,029	-8.751%
2026-08-31	26.1200	26.3400	25.6300	26.0400	-0.800%	444,554	-9.101%
2026-08-28	26.1400	26.6700	26.1400	26.2500	+0.421%	255,588	-9.829%
2026-08-27	26.0200	26.1800	25.7000	26.1400	-0.571%	203,067	-9.449%
2026-08-26	26.3500	26.4400	26.0600	26.2900	+0.420%	166,193	-9.966%
2026-08-25	26.4600	26.4800	26.1100	26.1800	-0.890%	281,073	-9.587%
2026-08-24	26.1900	26.7000	26.0000	26.4150	+1.557%	271,049	-10.392%
2026-08-21	25.7400	26.0500	25.6500	26.0100	+1.206%	399,426	-8.997%
2026-08-20	26.1300	26.5400	25.6600	25.7000	-1.833%	404,458	-7.899%
2026-08-19	26.7500	26.8499	26.0800	26.1800	-1.319%	486,063	-9.587%
2026-08-18	26.8100	26.9400	26.3700	26.5300	+0.454%	500,646	-10.780%
2026-08-17	27.5300	27.7450	26.3200	26.4100	-4.485%	446,534	-10.375%
2026-08-14	27.4500	28.0200	27.2200	27.6500	+1.654%	470,243	-14.394%
2026-08-13	28.1500	28.4100	27.0900	27.2000	-2.404%	1,790,944	-12.978%
2026-08-12	28.2450	28.2450	27.7950	27.8700	-0.535%	299,009	-15.070%
2026-08-11	28.1300	28.3400	27.9400	28.0200	-0.426%	370,123	-15.525%
2026-08-10	28.9600	29.1124	28.0200	28.1400	-3.365%	375,438	-15.885%
2026-08-07	29.5500	29.8700	28.9950	29.1200	-2.052%	211,737	-18.716%
2026-08-06	30.1700	30.2700	29.5569	29.7300	-0.369%	172,558	-20.383%
2026-08-05	29.9500	30.0500	29.5150	29.8400	+0.201%	295,549	-20.677%
2026-08-04	29.7900	30.2300	29.4501	29.7800	-1.325%	357,036	-20.517%
2026-08-03	29.4800	30.3600	29.3501	30.1800	+3.926%	498,610	-21.571%
2026-07-31	29.0500	29.3330	28.9600	29.0400	-1.056%	372,250	-18.492%
2026-07-30	30.2900	30.4550	28.9400	29.3500	-2.264%	282,364	-19.353%
2026-07-29	30.5300	30.9200	29.9250	30.0300	-1.895%	268,631	-21.179%
2026-07-28	30.6300	31.0550	30.3100	30.6100	+1.830%	270,233	-22.672%
2026-07-27	30.5400	30.5900	29.9250	30.0600	-1.151%	333,060	-21.257%
2026-07-24	30.3900	31.0400	30.3350	30.4100	+0.562%	261,227	-22.164%
2026-07-23	30.9800	30.9800	29.9400	30.2400	-2.921%	262,777	-21.726%
2026-07-22	32.2900	33.1700	30.6000	31.1500	-8.328%	329,567	-24.013%
2026-07-21	33.9200	34.1900	33.7400	33.9800	-0.904%	141,483	-30.341%
2026-07-20	33.6600	34.5600	33.6600	34.2900	+1.150%	168,934	-30.971%
2026-07-17	34.1200	34.8900	33.5700	33.9000	+1.043%	170,189	-30.177%
2026-07-16	32.8600	33.7900	32.8600	33.5500	+2.380%	180,936	-29.449%
2026-07-15	33.8300	34.1200	32.6900	32.7700	-3.787%	184,826	-27.769%
2026-07-14	35.0000	35.2200	33.9525	34.0600	-3.485%	201,887	-30.505%
2026-07-13	34.7000	35.4100	34.6600	35.2900	+2.409%	167,208	-32.927%
2026-07-10	34.8600	34.8600	34.2350	34.4600	-0.029%	116,135	-31.312%
2026-07-09	35.1500	35.2000	34.2300	34.4700	-2.489%	159,263	-31.332%
2026-07-08	35.5100	35.7400	35.0875	35.3500	-0.282%	289,680	-33.041%
2026-07-07	35.0300	35.5350	34.6650	35.4500	+2.309%	267,038	-33.230%
2026-07-06	34.7700	34.8100	34.2600	34.6500	-0.972%	134,066	-31.688%
2026-07-02	34.5500	35.1200	33.8400	34.9900	+1.834%	126,988	-32.352%
2026-07-01	33.8900	34.5800	33.3775	34.3600	+1.567%	159,657	-31.112%
2026-06-30	33.7700	34.2800	33.0250	33.8300	+0.178%	269,666	-30.033%
2026-06-29	33.2000	33.8000	32.8200	33.7700	+0.059%	338,509	-29.908%
2026-06-26	31.8200	34.1900	31.8200	33.7500	+6.032%	1,162,502	-29.867%
2026-06-25	32.2700	32.4600	31.7750	31.8300	-1.941%	139,617	-25.636%
2026-06-24	32.2000	32.7100	32.1350	32.4600	+0.402%	179,905	-27.079%
2026-06-23	31.8600	32.4600	31.5550	32.3300	+2.962%	173,069	-26.786%
2026-06-22	31.2800	31.8489	31.1400	31.4000	+0.255%	193,043	-24.618%
2026-06-18	31.5500	31.5500	31.1000	31.3200	+0.320%	371,876	-24.425%
2026-06-17	31.0400	31.5000	30.9200	31.2200	-0.192%	150,128	-24.183%
2026-06-16	31.0000	31.4550	30.8850	31.2800	+0.903%	199,571	-24.329%
2026-06-15	31.8000	32.4800	30.8750	31.0000	-1.681%	191,910	-23.645%
2026-06-12	31.4000	31.8250	31.2000	31.5300	-0.849%	144,981	-24.929%
2026-06-11	32.0600	32.3700	31.7500	31.8000	-0.780%	134,002	-25.566%
2026-06-10	31.2700	32.1900	31.2700	32.0500	+2.593%	243,273	-26.147%
2026-06-09	31.3000	31.8999	31.1600	31.2400	-0.794%	215,425	-24.232%
2026-06-08	31.5000	31.7800	30.9400	31.4900	-0.662%	446,621	-24.833%
2026-06-05	30.9900	31.8500	30.9900	31.7000	+2.956%	261,176	-25.331%
2026-06-04	30.5000	30.8850	30.0500	30.7900	+2.123%	390,290	-23.124%
2026-06-03	30.7000	30.7750	30.0500	30.1500	-2.142%	276,740	-21.493%
2026-06-02	30.3800	30.8900	30.2700	30.8100	+1.216%	171,401	-23.174%
2026-06-01	30.5000	30.6200	30.0300	30.4400	-0.685%	231,705	-22.240%
2026-05-29	30.5600	30.8500	30.3100	30.6500	+0.295%	244,112	-22.773%
2026-05-28	30.8500	31.5300	30.3000	30.5600	-0.940%	262,007	-22.546%
2026-05-27	30.8500	31.0500	30.4500	30.8500	+0.162%	214,366	-23.274%
2026-05-26	31.0000	31.1400	30.6300	30.8000	-0.805%	196,053	-23.149%
2026-05-22	31.3000	31.5022	31.0150	31.0500	-0.799%	112,045	-23.768%
2026-05-21	31.1400	31.4300	30.5600	31.3000	-0.223%	158,121	-24.377%
2026-05-20	31.2800	31.5750	30.9900	31.3700	+0.032%	160,899	-24.546%
2026-05-19	31.2600	31.7400	31.2200	31.3600	-0.223%	191,303	-24.522%
2026-05-18	30.6100	31.5850	30.4137	31.4300	+2.679%	221,809	-24.690%
2026-05-15	30.5150	31.0900	30.3850	30.6100	+0.229%	217,126	-22.672%
2026-05-14	30.3800	30.7500	30.2800	30.5400	+1.193%	321,075	-22.495%
2026-05-13	30.2900	30.3750	29.7800	30.1800	-0.429%	198,417	-21.571%
2026-05-12	30.3400	30.8300	30.1150	30.3100	+0.165%	239,530	-21.907%
2026-05-11	30.3600	30.5000	29.9200	30.2600	-0.329%	197,492	-21.778%
2026-05-08	30.2000	30.4400	29.9300	30.3600	+0.198%	127,645	-22.036%
2026-05-07	29.6000	30.4750	29.6000	30.3000	+2.365%	267,689	-21.881%
2026-05-06	29.8400	30.1300	29.4200	29.6000	-0.437%	248,752	-20.034%
2026-05-05	30.0500	30.3950	29.7100	29.7300	-1.032%	202,487	-20.383%
2026-05-04	30.0000	30.5550	29.6000	30.0400	-0.464%	349,623	-21.205%
2026-05-01	30.4600	30.6400	30.1800	30.1800	-0.396%	208,990	-21.571%
2026-04-30	31.1700	31.1700	30.2100	30.3000	-1.239%	231,869	-21.881%
2026-04-29	31.6300	31.6900	30.5000	30.6800	-3.340%	276,939	-22.849%
2026-04-28	30.9200	32.0100	30.8550	31.7400	+3.253%	283,988	-25.425%
2026-04-27	30.4000	31.1600	30.3600	30.7400	+1.318%	273,688	-22.999%
2026-04-24	30.8900	30.9200	30.2350	30.3400	-2.412%	241,449	-21.984%
2026-04-23	29.9000	31.3600	29.8600	31.0900	+3.772%	368,900	-23.866%
2026-04-22	30.6200	30.9000	29.4500	29.9600	-9.623%	382,370	-20.995%
2026-04-21	33.4600	33.8475	33.0850	33.1500	-1.133%	194,856	-28.597%
2026-04-20	34.0600	34.3100	33.4800	33.5300	-1.382%	208,232	-29.407%
2026-04-17	33.5500	34.1750	33.5500	34.0000	+1.432%	199,457	-30.382%
2026-04-16	33.7600	33.7650	33.3000	33.5200	+0.239%	128,054	-29.385%
2026-04-15	33.5800	33.7200	33.4400	33.4400	-0.742%	95,694	-29.217%
2026-04-14	33.5300	33.8395	33.3100	33.6900	+0.178%	125,478	-29.742%
2026-04-13	32.8400	33.7150	32.8400	33.6300	+1.632%	175,601	-29.616%
2026-04-10	33.7300	33.7300	32.9101	33.0900	-2.303%	138,455	-28.468%
2026-04-09	33.4800	34.2399	33.2550	33.8700	+0.475%	171,126	-30.115%
2026-04-08	34.2100	34.3900	33.5750	33.7100	-0.266%	181,756	-29.783%
2026-04-07	33.5900	34.0217	33.0900	33.8000	+0.565%	138,442	-29.970%
2026-04-06	32.8000	33.7100	32.5050	33.6100	+1.941%	192,804	-29.575%
2026-04-02	32.4000	33.0300	32.1600	32.9700	+1.228%	237,992	-28.207%
2026-04-01	33.5600	33.5600	32.5100	32.5700	-2.280%	181,834	-27.326%
2026-03-31	33.8600	34.0900	33.0303	33.3300	-1.274%	168,944	-28.983%
2026-03-30	33.0300	33.8500	32.6700	33.7600	+3.147%	183,701	-29.887%
2026-03-27	32.8000	33.0100	32.4100	32.7300	-0.758%	225,883	-27.681%
2026-03-26	32.6900	33.2899	32.5800	32.9800	+0.564%	250,115	-28.229%
2026-03-25	33.0700	33.1800	32.4400	32.7950	-0.137%	145,870	-27.824%
2026-03-24	32.7600	33.2500	32.7150	32.8400	-0.785%	226,540	-27.923%
2026-03-23	32.7500	33.4550	32.3600	33.1000	+2.509%	241,764	-28.489%
2026-03-20	32.5700	32.7050	32.1800	32.2900	-0.462%	799,669	-26.696%
2026-03-19	32.6900	32.9800	32.1550	32.4400	-1.067%	249,868	-27.035%
2026-03-18	32.9300	33.2700	32.5900	32.7900	-1.235%	303,336	-27.813%
2026-03-17	33.3500	33.7400	33.0650	33.2000	-0.030%	261,629	-28.705%
2026-03-16	33.2000	33.4000	32.8900	33.2100	+1.096%	160,456	-28.726%
2026-03-13	32.6900	32.9650	32.3200	32.8500	-0.213%	174,548	-27.945%
2026-03-12	32.5800	33.2200	32.5800	32.9200	+0.061%	188,135	-28.098%
2026-03-11	32.7000	33.2100	32.5900	32.9000	-0.273%	129,530	-28.055%
2026-03-10	33.7500	33.7500	32.7100	32.9900	-1.728%	208,273	-28.251%
2026-03-09	34.0100	34.1900	32.9101	33.5700	-2.328%	195,776	-29.491%
2026-03-06	34.3600	34.4800	33.7000	34.3700	-0.922%	149,555	-31.132%
2026-03-05	35.5000	35.5650	34.5100	34.6900	-2.720%	208,022	-31.767%
2026-03-04	34.3400	35.8950	33.9700	35.6600	+3.995%	236,796	-33.623%
2026-03-03	33.2600	34.3200	32.7400	34.2900	+1.993%	198,886	-30.971%
2026-03-02	32.5000	33.8400	32.4320	33.6200	+3.351%	312,781	-29.595%
2026-02-27	33.3300	33.5000	32.0000	32.5300	-3.271%	316,969	-27.236%
2026-02-26	36.3500	36.8900	33.2450	33.6300	-8.837%	301,150	-29.616%
2026-02-25	37.3000	37.3000	36.7600	36.8900	-0.966%	234,766	-35.836%
2026-02-24	37.4200	37.5700	37.0100	37.2500	-0.241%	144,572	-36.456%
2026-02-23	37.7200	37.7450	37.1400	37.3400	-0.771%	133,159	-36.610%
2026-02-20	37.7000	37.9000	36.8400	37.6300	+0.266%	168,272	-37.098%
2026-02-19	37.4700	38.2300	37.3600	37.5300	+0.160%	126,930	-36.930%
2026-02-18	38.2200	38.2800	37.1650	37.4700	-1.860%	216,613	-36.829%
2026-02-17	38.1800	38.5400	37.9050	38.1800	+0.500%	135,897	-38.004%
2026-02-13	38.5100	38.6800	37.4400	37.9900	-0.809%	110,668	-37.694%
2026-02-12	38.6500	38.8400	38.2000	38.3000	-0.312%	148,466	-38.198%
2026-02-11	38.5000	38.6900	37.9550	38.4200	-0.156%	134,156	-38.391%
2026-02-10	37.7100	38.6090	37.5750	38.4800	+1.961%	189,230	-38.488%
2026-02-09	39.0000	39.2500	37.5800	37.7400	-3.700%	240,017	-37.281%
2026-02-06	39.8400	40.2700	39.0000	39.1900	-1.359%	166,079	-39.602%
2026-02-05	39.0400	39.9900	38.8175	39.7300	+1.611%	158,457	-40.423%
2026-02-04	38.6700	39.5000	38.4800	39.1000	+1.427%	199,121	-39.463%
2026-02-03	38.3400	39.0800	38.1800	38.5500	+0.052%	176,718	-38.599%
2026-02-02	37.7600	38.8200	37.7200	38.5300	+2.446%	177,807	-38.567%
2026-01-30	36.9500	37.6600	36.6200	37.6100	+1.786%	199,434	-37.065%
2026-01-29	36.5800	37.2900	36.4302	36.9500	+1.595%	243,934	-35.940%
2026-01-28	36.7100	36.9000	36.2300	36.3700	-0.980%	109,436	-34.919%
2026-01-27	37.1700	37.2600	36.6100	36.7300	-1.475%	74,292	-35.557%
2026-01-26	37.0400	37.6000	36.8000	37.2800	+0.377%	93,699	-36.508%
2026-01-23	37.9900	38.6500	36.9300	37.1400	-2.571%	108,414	-36.268%
2026-01-22	37.8400	38.3699	37.7000	38.1200	+0.474%	153,435	-37.907%
2026-01-21	37.5200	38.1400	37.2800	37.9400	+1.119%	114,437	-37.612%
2026-01-20	37.9800	38.3595	37.1500	37.5200	-1.574%	201,520	-36.914%
2026-01-16	38.3000	38.7800	38.0900	38.1200	-0.807%	155,094	-37.907%
2026-01-15	38.0600	38.6000	37.9000	38.4300	+0.893%	176,124	-38.407%
2026-01-14	37.7400	38.1400	37.5150	38.0900	+1.465%	202,095	-37.858%
2026-01-13	37.9200	37.9200	37.2850	37.5400	-1.002%	117,958	-36.947%
2026-01-12	37.4700	38.1100	37.1700	37.9200	+1.282%	134,111	-37.579%
2026-01-09	37.7100	37.7700	37.4000	37.4400	-0.979%	209,024	-36.779%
2026-01-08	37.1800	38.2700	37.1800	37.8100	+1.367%	136,245	-37.398%
2026-01-07	37.6100	37.7300	36.8900	37.3000	-1.140%	101,038	-36.542%
2026-01-06	38.2100	38.3400	37.3100	37.7300	-1.796%	132,032	-37.265%
2026-01-05	37.4500	38.4900	37.3650	38.4200	+2.235%	180,586	-38.391%
2026-01-02	38.3800	38.7000	37.4100	37.5800	-2.161%	100,495	-37.014%
2025-12-31	38.4200	38.4300	38.2087	38.4100	-0.182%	98,251	-38.375%
2025-12-30	38.3400	38.7600	37.8920	38.4800	+0.287%	111,745	-38.488%
2025-12-29	38.5300	38.7950	38.1900	38.3700	-0.415%	98,914	-38.311%
2025-12-26	38.6200	39.4100	38.2720	38.5300	-0.233%	118,295	-38.567%
2025-12-24	38.4800	38.9100	38.4000	38.6200	+0.130%	50,418	-38.711%
2025-12-23	39.0700	39.4100	38.4000	38.5700	-1.355%	142,335	-38.631%
2025-12-22	38.9300	39.6400	38.9100	39.1000	+0.102%	146,384	-39.463%
2025-12-19	39.3600	39.4400	38.9150	39.0600	-1.189%	298,657	-39.401%
2025-12-18	39.5000	39.7200	39.3300	39.5300	+0.228%	167,493	-40.121%
2025-12-17	39.1100	39.5500	39.0020	39.4400	+0.689%	204,123	-39.985%
2025-12-16	39.3300	39.4700	38.9900	39.1700	+0.026%	230,366	-39.571%
2025-12-15	39.2300	39.4800	38.9600	39.1600	-0.051%	216,881	-39.556%
2025-12-12	39.2900	39.6250	38.9600	39.1800	-0.255%	171,359	-39.587%
2025-12-11	37.6400	39.3500	37.6400	39.2800	+4.136%	204,227	-39.740%
2025-12-10	37.2000	38.1000	37.2000	37.7200	+1.371%	347,022	-37.248%
2025-12-09	36.6100	37.4800	36.6100	37.2100	+1.806%	172,270	-36.388%
2025-12-08	37.0700	37.1300	36.3350	36.5500	-1.589%	200,345	-35.239%
2025-12-05	37.6400	37.7450	37.0100	37.1400	-5.086%	187,727	-36.268%
2025-12-04	39.2400	39.8000	39.0700	39.1300	-0.255%	215,852	-39.509%
2025-12-03	40.2000	40.2500	39.1400	39.2300	-2.072%	159,511	-39.664%
2025-12-02	40.2800	40.4600	39.8600	40.0600	-0.743%	132,149	-40.914%
2025-12-01	40.7800	41.0200	40.2100	40.3600	-1.078%	127,316	-41.353%
2025-11-28	40.9600	41.0850	40.5000	40.8000	-0.269%	70,357	-41.985%
2025-11-26	40.7700	41.5200	40.7000	40.9100	0.000%	213,252	-42.141%
2025-11-25	40.8000	41.3900	40.5600	40.9100	+1.012%	174,329	-42.141%
2025-11-24	40.4800	41.0750	40.0001	40.5000	-0.418%	119,358	-41.556%
2025-11-21	40.5900	41.2800	40.4191	40.6700	+0.222%	119,121	-41.800%
2025-11-20	40.4100	40.8800	40.0781	40.5800	+0.570%	112,046	-41.671%
2025-11-19	41.1500	42.0999	40.1450	40.3500	-1.944%	99,858	-41.338%
2025-11-18	41.3700	41.7499	41.0700	41.1500	-0.532%	106,628	-42.479%
2025-11-17	41.7600	41.9000	41.3100	41.3700	-0.481%	80,546	-42.785%
2025-11-14	41.3500	41.6400	40.7400	41.5700	+0.435%	100,003	-43.060%
2025-11-13	40.9700	41.4150	40.7800	41.3900	+0.486%	110,134	-42.812%
2025-11-12	40.9000	41.4600	40.8700	41.1900	+0.317%	143,378	-42.535%
2025-11-11	40.7900	41.3050	40.5850	41.0600	+0.367%	102,188	-42.353%
2025-11-10	40.5500	41.1400	40.1950	40.9100	+1.012%	104,577	-42.141%
2025-11-07	40.1600	41.0580	39.7900	40.5000	+1.098%	150,892	-41.556%
2025-11-06	40.1200	40.6600	39.9800	40.0600	-0.125%	161,447	-40.914%
2025-11-05	40.1400	40.9199	40.0100	40.1100	-0.075%	131,582	-40.987%
2025-11-04	39.6000	40.3300	39.4150	40.1400	+0.829%	135,174	-41.031%
2025-11-03	40.2500	40.2500	39.1577	39.8100	-0.674%	154,197	-40.543%
2025-10-31	39.5900	40.3200	39.3800	40.0800	+0.351%	180,874	-40.943%
2025-10-30	39.9700	41.0450	39.0900	39.9400	+0.529%	200,151	-40.736%
2025-10-29	40.2200	40.7799	39.6300	39.7300	-2.143%	133,674	-40.423%
2025-10-28	41.0200	41.0200	40.5450	40.6000	-1.432%	104,462	-41.700%
2025-10-27	41.4400	41.5150	41.0000	41.1900	-0.627%	96,950	-42.535%
2025-10-24	42.0400	42.0400	41.3000	41.4500	-1.098%	83,619	-42.895%
2025-10-23	42.1200	42.1200	41.5600	41.9100	-0.546%	120,104	-43.522%
2025-10-22	41.8900	42.2100	41.5500	42.1400	+0.910%	92,441	-43.830%
2025-10-21	41.7800	42.0278	41.0400	41.7600	-0.048%	114,100	-43.319%
2025-10-20	41.0100	41.8300	40.8200	41.7800	+1.902%	117,998	-43.346%
2025-10-17	40.6200	41.0900	40.5400	41.0000	+1.285%	126,114	-42.268%
2025-10-16	41.0200	41.1400	40.0300	40.4800	-1.962%	150,713	-41.527%
2025-10-15	42.1500	42.1500	41.0000	41.2900	-2.040%	93,621	-42.674%
2025-10-14	41.2800	42.2200	41.2500	42.1500	+2.058%	130,118	-43.843%
2025-10-13	41.0100	41.3300	40.1700	41.3000	+0.978%	222,705	-42.688%
2025-10-10	40.9900	41.4475	40.6950	40.9000	-0.122%	123,645	-42.127%
2025-10-09	41.8700	42.0556	40.8000	40.9500	-2.337%	130,926	-42.198%
2025-10-08	42.1300	42.3600	41.7200	41.9300	-0.427%	113,677	-43.549%
2025-10-07	42.1700	42.6350	42.0900	42.1100	-0.071%	114,358	-43.790%
2025-10-06	43.1600	43.4500	42.0000	42.1400	-2.295%	166,196	-43.830%
2025-10-03	43.0900	43.7300	42.9800	43.1300	+0.302%	137,905	-45.119%
2025-10-02	43.1300	43.7200	42.8900	43.0000	-0.670%	183,348	-44.953%
2025-10-01	43.7800	43.9300	43.2500	43.2900	-1.255%	96,674	-45.322%
2025-09-30	43.5200	43.9900	43.3402	43.8400	+0.944%	124,279	-46.008%
2025-09-29	43.7400	44.6575	43.2300	43.4300	-0.777%	143,821	-45.499%
2025-09-26	43.1800	43.8200	43.0900	43.7700	+1.555%	120,904	-45.922%
2025-09-25	43.6000	43.9100	42.9300	43.1000	-1.169%	119,736	-45.081%
2025-09-24	43.7300	44.0300	43.4800	43.6100	-0.274%	106,903	-45.723%
2025-09-23	44.0300	44.5050	43.6400	43.7300	-0.455%	158,863	-45.872%
2025-09-22	43.8300	44.2550	43.6600	43.9300	+0.091%	118,399	-46.119%
2025-09-19	44.6200	44.7499	43.8100	43.8900	-1.834%	637,027	-46.070%
2025-09-18	44.0700	45.0000	43.6950	44.7100	+1.452%	103,412	-47.059%
2025-09-17	43.6200	44.4200	43.4950	44.0700	+1.567%	129,833	-46.290%
2025-09-16	42.8800	43.5200	42.6250	43.3900	+0.766%	151,470	-45.448%
2025-09-15	44.2700	44.6300	42.8600	43.0600	-2.733%	154,865	-45.030%
2025-09-12	44.7900	45.0350	44.2000	44.2700	-2.468%	102,041	-46.533%
2025-09-11	45.1000	45.4700	44.9500	45.3900	+0.598%	139,287	-47.852%
2025-09-10	45.7100	45.7100	44.6500	45.1200	-0.748%	89,380	-47.540%
2025-09-09	45.8700	46.5250	45.2750	45.4600	-0.742%	48,311	-47.932%
2025-09-08	46.0400	46.0400	44.9860	45.8000	-0.153%	64,468	-48.319%
2025-09-05	47.1600	47.8600	45.8000	45.8700	-2.921%	95,732	-48.398%
2025-09-04	46.6900	47.2800	46.2900	47.2500	+2.495%	98,504	-49.905%
2025-09-03	45.5500	46.2200	45.5400	46.1000	+0.611%	70,900	-48.655%
2025-09-02	45.9600	46.2800	45.6000	45.8200	-0.780%	54,182	-48.341%
2025-08-29	46.0900	46.3750	45.9400	46.1800	+0.522%	53,442	-48.744%
2025-08-28	46.5900	46.5900	45.5850	45.9400	-0.906%	43,724	-48.476%
2025-08-27	46.6250	46.6400	45.8400	46.3600	+0.805%	72,436	-48.943%
2025-08-26	46.1200	46.1700	45.6500	45.9900	-0.195%	71,100	-48.532%
2025-08-25	46.6900	46.7250	46.0450	46.0800	-1.727%	84,018	-48.633%
2025-08-22	46.5200	47.1050	46.4882	46.8900	+1.450%	95,020	-49.520%
2025-08-21	45.7700	46.3650	45.7700	46.2200	+0.544%	63,414	-48.788%
2025-08-20	45.7500	46.3300	45.7500	45.9700	+0.481%	63,190	-48.510%
2025-08-19	45.2600	45.9650	45.2200	45.7500	+1.306%	56,493	-48.262%
2025-08-18	45.3100	45.6300	45.1450	45.1600	+0.044%	54,456	-47.586%
2025-08-15	45.8100	45.8200	45.1200	45.1400	-1.290%	83,070	-47.563%
2025-08-14	45.9900	45.9900	44.3610	45.7300	-0.803%	62,804	-48.240%
2025-08-13	45.6100	46.2100	44.9650	46.1000	+1.363%	77,632	-48.655%
2025-08-12	45.1100	45.7200	44.8900	45.4800	+1.269%	88,753	-47.955%
2025-08-11	44.8000	45.2200	44.5300	44.9100	+0.268%	78,459	-47.295%
2025-08-08	44.6700	45.1700	44.4300	44.7900	+0.426%	92,399	-47.153%
2025-08-07	44.9100	45.1000	44.2800	44.6000	-0.712%	94,791	-46.928%
2025-08-06	45.0800	45.2200	44.7900	44.9200	-0.685%	142,158	-47.306%
2025-08-05	44.9200	45.3700	44.3100	45.2300	+1.254%	123,408	-47.667%
2025-08-04	43.6200	44.7100	43.6200	44.6700	+2.290%	102,180	-47.011%
2025-08-01	44.6500	44.8900	43.4800	43.6700	-2.479%	145,509	-45.798%
2025-07-31	44.7800	45.3200	44.5300	44.7800	-0.776%	146,197	-47.142%
2025-07-30	45.9300	45.9350	44.8800	45.1300	-1.849%	115,682	-47.552%
2025-07-29	46.6700	46.7100	45.6100	45.9800	-1.054%	171,817	-48.521%
2025-07-28	45.9800	47.2300	45.5025	46.4700	+0.519%	257,577	-49.064%
2025-07-25	44.5100	46.7224	44.3500	46.2300	+6.081%	226,724	-48.799%
2025-07-24	43.7500	44.1350	43.4400	43.5800	-0.955%	147,067	-45.686%
2025-07-23	44.1100	44.2150	43.6300	44.0000	-0.249%	138,082	-46.205%
2025-07-22	44.1300	44.7700	44.0700	44.1100	+0.045%	180,361	-46.339%
2025-07-21	45.3000	45.3000	43.8300	44.0900	-2.413%	169,001	-46.314%
2025-07-18	45.8400	46.0300	45.0800	45.1800	-1.030%	127,013	-47.610%
2025-07-17	44.8500	45.7800	44.8250	45.6500	+1.422%	142,923	-48.149%
2025-07-16	44.6200	45.1100	44.2550	45.0100	+1.078%	178,764	-47.412%
2025-07-15	44.8200	44.9400	44.3256	44.5300	-0.647%	138,205	-46.845%
2025-07-14	44.0700	44.9600	44.0700	44.8200	+1.495%	103,925	-47.189%
2025-07-11	43.2500	44.2500	43.1250	44.1600	+2.270%	116,759	-46.399%
2025-07-10	43.2800	43.4450	42.7969	43.1800	-0.690%	130,655	-45.183%
2025-07-09	43.8700	43.8700	43.0900	43.4800	-0.207%	83,537	-45.561%
2025-07-08	43.3400	44.0300	43.2500	43.5700	+0.092%	92,308	-45.674%
2025-07-07	43.5300	44.1900	43.1601	43.5300	-0.594%	105,261	-45.624%
2025-07-03	43.2800	43.7900	43.1000	43.7900	+1.577%	67,720	-45.947%
2025-07-02	43.6500	43.6500	42.4800	43.1100	-1.395%	147,990	-45.094%
2025-07-01	43.5600	44.1650	43.4000	43.7200	-0.023%	87,884	-45.860%
2025-06-30	43.8500	44.2700	43.3701	43.7300	-0.319%	186,898	-45.872%
2025-06-27	43.5200	44.1300	43.1900	43.8700	+0.874%	207,679	-46.045%
2025-06-26	43.2000	43.5800	42.8400	43.4900	+1.210%	158,033	-45.574%
2025-06-25	44.1400	44.1400	42.9300	42.9700	-3.002%	199,708	-44.915%
2025-06-24	44.3800	44.5400	43.8700	44.3000	+0.204%	146,978	-46.569%
2025-06-23	43.5200	44.3066	43.0600	44.2100	+1.632%	145,460	-46.460%
2025-06-20	44.1100	44.2400	43.4000	43.5000	-0.776%	276,453	-45.586%
2025-06-18	43.7700	44.1650	43.5600	43.8400	+0.206%	162,990	-46.008%
2025-06-17	44.2400	44.7875	43.7300	43.7500	-1.553%	130,758	-45.897%
2025-06-16	44.5500	44.9350	44.3600	44.4400	-0.022%	151,440	-46.737%
2025-06-13	44.7400	44.9300	44.3700	44.4500	-1.768%	110,060	-46.749%
2025-06-12	45.0300	45.5399	44.8250	45.2500	+0.177%	163,863	-47.691%
2025-06-11	45.4600	45.6850	44.9800	45.1700	-0.397%	186,425	-47.598%
2025-06-10	45.5500	45.7000	45.0400	45.3500	-0.657%	116,764	-47.806%
2025-06-09	45.8900	45.9800	44.6400	45.6500	-0.414%	182,900	-48.149%
2025-06-06	45.9800	46.0450	45.5100	45.8400	+0.659%	185,103	-48.364%
2025-06-05	45.8400	46.2650	45.2650	45.5400	-0.806%	167,886	-48.024%
2025-06-04	47.1500	47.2750	45.7100	45.9100	-2.609%	133,543	-48.443%
2025-06-03	47.4000	47.7600	46.7200	47.1400	-1.029%	91,630	-49.788%
2025-06-02	47.4700	47.8000	47.0900	47.6300	+0.337%	81,689	-50.304%
2025-05-30	47.1300	47.6400	47.0100	47.4700	+0.657%	83,396	-50.137%
2025-05-29	46.4300	47.2200	46.2500	47.1600	+1.529%	75,818	-49.809%
2025-05-28	46.7800	47.0350	45.7985	46.4500	-1.128%	88,504	-49.042%
2025-05-27	46.5200	46.9800	46.0250	46.9800	+1.272%	76,263	-49.617%
2025-05-23	46.0900	46.5800	45.8000	46.3900	+0.043%	61,171	-48.976%
2025-05-22	46.7700	47.0004	46.1700	46.3700	-0.898%	81,332	-48.954%
2025-05-21	47.2800	47.3700	46.5251	46.7900	-1.846%	58,904	-49.412%
2025-05-20	47.9400	48.5400	47.5700	47.6700	-1.141%	50,174	-50.346%
2025-05-19	47.6600	48.2800	47.3917	48.2200	+0.563%	59,952	-50.912%
2025-05-16	47.5200	48.0200	47.0800	47.9500	+0.905%	99,604	-50.636%
2025-05-15	46.1600	47.5400	46.1600	47.5200	+3.237%	70,815	-50.189%
2025-05-14	46.5900	47.1800	45.9100	46.0300	-1.519%	68,569	-48.577%
2025-05-13	47.3900	47.7700	46.6450	46.7400	-1.372%	97,445	-49.358%
2025-05-12	47.8600	47.8600	46.5332	47.3900	+0.424%	76,050	-50.053%
2025-05-09	47.2700	47.4300	47.0000	47.1900	-0.464%	57,279	-49.841%
2025-05-08	46.4600	47.8950	46.3392	47.4100	+2.155%	113,217	-50.074%
2025-05-07	47.3500	47.6250	46.3600	46.4100	-1.465%	79,632	-48.998%
2025-05-06	46.4800	47.7600	46.4800	47.1000	+1.225%	119,813	-49.745%
2025-05-05	46.7300	48.0725	45.9750	46.5300	-0.236%	122,930	-49.130%
2025-05-02	47.2500	47.8000	45.7200	46.6400	+1.767%	94,069	-49.250%
2025-05-01	47.7900	47.8500	45.4500	45.8300	-1.420%	102,685	-48.353%
2025-04-30	49.7600	49.7600	46.2700	46.4900	-6.722%	212,950	-49.086%
2025-04-29	48.8500	49.9400	48.5550	49.8400	+1.673%	114,354	-52.508%
2025-04-28	48.9900	49.6000	48.5170	49.0200	+0.266%	78,184	-51.714%
2025-04-25	49.3800	49.8000	48.0800	48.8900	-1.491%	71,846	-51.585%
2025-04-24	49.3100	50.0700	48.8350	49.6300	+0.772%	109,587	-52.307%
2025-04-23	49.8300	49.8300	48.8450	49.2500	-0.283%	105,272	-51.939%
2025-04-22	49.2700	49.8150	47.8700	49.3900	+1.105%	194,673	-52.075%
2025-04-21	49.3500	49.4100	48.3932	48.8500	-1.373%	120,056	-51.546%
2025-04-17	49.5800	49.8000	49.3000	49.5300	-0.161%	88,686	-52.211%
2025-04-16	49.2600	50.0050	48.9000	49.6100	+1.059%	99,414	-52.288%
2025-04-15	49.1000	49.5400	48.8900	49.0900	-0.142%	69,884	-51.782%
2025-04-14	48.5700	49.5700	48.2900	49.1600	+1.549%	77,531	-51.851%
2025-04-11	48.4900	48.7350	47.7700	48.4100	-0.840%	93,543	-51.105%

document.getElementById("L1qfK5").onerror = function(){this.style.display='none';}; .dark-mode .V4vnzQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V4vnzQ{ color: #333333; background-color: white; border: 2px solid #333333; }AMSFAMERISAFE, Inc.stock NASDAQ

AMSF
AMERISAFE, Inc.
stock NASDAQ