Dark

AMSF
AMERISAFE, Inc.
stock NASDAQ

At Close

Jul 29, 2026 3:59:57 PM EDT

30.00USD-1.993%(-0.61)268,630

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.61)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

30.06USD+0.067%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	30.5300	30.9200	29.9250	30.0300	-1.895%	268,631	0.000%
2026-07-28	30.6300	31.0550	30.3100	30.6100	+1.830%	270,233	-1.895%
2026-07-27	30.5400	30.5900	29.9250	30.0600	-1.151%	333,060	-0.100%
2026-07-24	30.3900	31.0400	30.3350	30.4100	+0.562%	261,227	-1.250%
2026-07-23	30.9800	30.9800	29.9400	30.2400	-2.921%	262,777	-0.694%
2026-07-22	32.2900	33.1700	30.6000	31.1500	-8.328%	329,567	-3.596%
2026-07-21	33.9200	34.1900	33.7400	33.9800	-0.904%	141,483	-11.624%
2026-07-20	33.6600	34.5600	33.6600	34.2900	+1.150%	168,934	-12.423%
2026-07-17	34.1200	34.8900	33.5700	33.9000	+1.043%	170,189	-11.416%
2026-07-16	32.8600	33.7900	32.8600	33.5500	+2.380%	180,936	-10.492%
2026-07-15	33.8300	34.1200	32.6900	32.7700	-3.787%	184,826	-8.361%
2026-07-14	35.0000	35.2200	33.9525	34.0600	-3.485%	201,887	-11.832%
2026-07-13	34.7000	35.4100	34.6600	35.2900	+2.409%	167,208	-14.905%
2026-07-10	34.8600	34.8600	34.2350	34.4600	-0.029%	116,135	-12.855%
2026-07-09	35.1500	35.2000	34.2300	34.4700	-2.489%	159,263	-12.881%
2026-07-08	35.5100	35.7400	35.0875	35.3500	-0.282%	289,680	-15.050%
2026-07-07	35.0300	35.5350	34.6650	35.4500	+2.309%	267,038	-15.289%
2026-07-06	34.7700	34.8100	34.2600	34.6500	-0.972%	134,066	-13.333%
2026-07-02	34.5500	35.1200	33.8400	34.9900	+1.834%	126,988	-14.175%
2026-07-01	33.8900	34.5800	33.3775	34.3600	+1.567%	159,657	-12.602%
2026-06-30	33.7700	34.2800	33.0250	33.8300	+0.178%	269,666	-11.233%
2026-06-29	33.2000	33.8000	32.8200	33.7700	+0.059%	338,509	-11.075%
2026-06-26	31.8200	34.1900	31.8200	33.7500	+6.032%	1,162,502	-11.022%
2026-06-25	32.2700	32.4600	31.7750	31.8300	-1.941%	139,617	-5.655%
2026-06-24	32.2000	32.7100	32.1350	32.4600	+0.402%	179,905	-7.486%
2026-06-23	31.8600	32.4600	31.5550	32.3300	+2.962%	173,069	-7.114%
2026-06-22	31.2800	31.8489	31.1400	31.4000	+0.255%	193,043	-4.363%
2026-06-18	31.5500	31.5500	31.1000	31.3200	+0.320%	371,876	-4.119%
2026-06-17	31.0400	31.5000	30.9200	31.2200	-0.192%	150,128	-3.812%
2026-06-16	31.0000	31.4550	30.8850	31.2800	+0.903%	199,571	-3.996%
2026-06-15	31.8000	32.4800	30.8750	31.0000	-1.681%	191,910	-3.129%
2026-06-12	31.4000	31.8250	31.2000	31.5300	-0.849%	144,981	-4.757%
2026-06-11	32.0600	32.3700	31.7500	31.8000	-0.780%	134,002	-5.566%
2026-06-10	31.2700	32.1900	31.2700	32.0500	+2.593%	243,273	-6.303%
2026-06-09	31.3000	31.8999	31.1600	31.2400	-0.794%	215,425	-3.873%
2026-06-08	31.5000	31.7800	30.9400	31.4900	-0.662%	446,621	-4.636%
2026-06-05	30.9900	31.8500	30.9900	31.7000	+2.956%	261,176	-5.268%
2026-06-04	30.5000	30.8850	30.0500	30.7900	+2.123%	390,290	-2.468%
2026-06-03	30.7000	30.7750	30.0500	30.1500	-2.142%	276,740	-0.398%
2026-06-02	30.3800	30.8900	30.2700	30.8100	+1.216%	171,401	-2.532%
2026-06-01	30.5000	30.6200	30.0300	30.4400	-0.685%	231,705	-1.347%
2026-05-29	30.5600	30.8500	30.3100	30.6500	+0.295%	244,112	-2.023%
2026-05-28	30.8500	31.5300	30.3000	30.5600	-0.940%	262,007	-1.734%
2026-05-27	30.8500	31.0500	30.4500	30.8500	+0.162%	214,366	-2.658%
2026-05-26	31.0000	31.1400	30.6300	30.8000	-0.805%	196,053	-2.500%
2026-05-22	31.3000	31.5022	31.0150	31.0500	-0.799%	112,045	-3.285%
2026-05-21	31.1400	31.4300	30.5600	31.3000	-0.223%	158,121	-4.058%
2026-05-20	31.2800	31.5750	30.9900	31.3700	+0.032%	160,899	-4.272%
2026-05-19	31.2600	31.7400	31.2200	31.3600	-0.223%	191,303	-4.241%
2026-05-18	30.6100	31.5850	30.4137	31.4300	+2.679%	221,809	-4.454%
2026-05-15	30.5150	31.0900	30.3850	30.6100	+0.229%	217,126	-1.895%
2026-05-14	30.3800	30.7500	30.2800	30.5400	+1.193%	321,075	-1.670%
2026-05-13	30.2900	30.3750	29.7800	30.1800	-0.429%	198,417	-0.497%
2026-05-12	30.3400	30.8300	30.1150	30.3100	+0.165%	239,530	-0.924%
2026-05-11	30.3600	30.5000	29.9200	30.2600	-0.329%	197,492	-0.760%
2026-05-08	30.2000	30.4400	29.9300	30.3600	+0.198%	127,645	-1.087%
2026-05-07	29.6000	30.4750	29.6000	30.3000	+2.365%	267,689	-0.891%
2026-05-06	29.8400	30.1300	29.4200	29.6000	-0.437%	248,752	+1.453%
2026-05-05	30.0500	30.3950	29.7100	29.7300	-1.032%	202,487	+1.009%
2026-05-04	30.0000	30.5550	29.6000	30.0400	-0.464%	349,623	-0.033%
2026-05-01	30.4600	30.6400	30.1800	30.1800	-0.396%	208,990	-0.497%
2026-04-30	31.1700	31.1700	30.2100	30.3000	-1.239%	231,869	-0.891%
2026-04-29	31.6300	31.6900	30.5000	30.6800	-3.340%	276,939	-2.119%
2026-04-28	30.9200	32.0100	30.8550	31.7400	+3.253%	283,988	-5.388%
2026-04-27	30.4000	31.1600	30.3600	30.7400	+1.318%	273,688	-2.310%
2026-04-24	30.8900	30.9200	30.2350	30.3400	-2.412%	241,449	-1.022%
2026-04-23	29.9000	31.3600	29.8600	31.0900	+3.772%	368,900	-3.409%
2026-04-22	30.6200	30.9000	29.4500	29.9600	-9.623%	382,370	+0.234%
2026-04-21	33.4600	33.8475	33.0850	33.1500	-1.133%	194,856	-9.412%
2026-04-20	34.0600	34.3100	33.4800	33.5300	-1.382%	208,232	-10.438%
2026-04-17	33.5500	34.1750	33.5500	34.0000	+1.432%	199,457	-11.676%
2026-04-16	33.7600	33.7650	33.3000	33.5200	+0.239%	128,054	-10.412%
2026-04-15	33.5800	33.7200	33.4400	33.4400	-0.742%	95,694	-10.197%
2026-04-14	33.5300	33.8395	33.3100	33.6900	+0.178%	125,478	-10.864%
2026-04-13	32.8400	33.7150	32.8400	33.6300	+1.632%	175,601	-10.705%
2026-04-10	33.7300	33.7300	32.9101	33.0900	-2.303%	138,455	-9.248%
2026-04-09	33.4800	34.2399	33.2550	33.8700	+0.475%	171,126	-11.337%
2026-04-08	34.2100	34.3900	33.5750	33.7100	-0.266%	181,756	-10.917%
2026-04-07	33.5900	34.0217	33.0900	33.8000	+0.565%	138,442	-11.154%
2026-04-06	32.8000	33.7100	32.5050	33.6100	+1.941%	192,804	-10.652%
2026-04-02	32.4000	33.0300	32.1600	32.9700	+1.228%	237,992	-8.917%
2026-04-01	33.5600	33.5600	32.5100	32.5700	-2.280%	181,834	-7.799%
2026-03-31	33.8600	34.0900	33.0303	33.3300	-1.274%	168,944	-9.901%
2026-03-30	33.0300	33.8500	32.6700	33.7600	+3.147%	183,701	-11.049%
2026-03-27	32.8000	33.0100	32.4100	32.7300	-0.758%	225,883	-8.249%
2026-03-26	32.6900	33.2899	32.5800	32.9800	+0.564%	250,115	-8.945%
2026-03-25	33.0700	33.1800	32.4400	32.7950	-0.137%	145,870	-8.431%
2026-03-24	32.7600	33.2500	32.7150	32.8400	-0.785%	226,540	-8.557%
2026-03-23	32.7500	33.4550	32.3600	33.1000	+2.509%	241,764	-9.275%
2026-03-20	32.5700	32.7050	32.1800	32.2900	-0.462%	799,669	-6.999%
2026-03-19	32.6900	32.9800	32.1550	32.4400	-1.067%	249,868	-7.429%
2026-03-18	32.9300	33.2700	32.5900	32.7900	-1.235%	303,336	-8.417%
2026-03-17	33.3500	33.7400	33.0650	33.2000	-0.030%	261,629	-9.548%
2026-03-16	33.2000	33.4000	32.8900	33.2100	+1.096%	160,456	-9.575%
2026-03-13	32.6900	32.9650	32.3200	32.8500	-0.213%	174,548	-8.584%
2026-03-12	32.5800	33.2200	32.5800	32.9200	+0.061%	188,135	-8.779%
2026-03-11	32.7000	33.2100	32.5900	32.9000	-0.273%	129,530	-8.723%
2026-03-10	33.7500	33.7500	32.7100	32.9900	-1.728%	208,273	-8.972%
2026-03-09	34.0100	34.1900	32.9101	33.5700	-2.328%	195,776	-10.545%
2026-03-06	34.3600	34.4800	33.7000	34.3700	-0.922%	149,555	-12.627%
2026-03-05	35.5000	35.5650	34.5100	34.6900	-2.720%	208,022	-13.433%
2026-03-04	34.3400	35.8950	33.9700	35.6600	+3.995%	236,796	-15.788%
2026-03-03	33.2600	34.3200	32.7400	34.2900	+1.993%	198,886	-12.423%
2026-03-02	32.5000	33.8400	32.4320	33.6200	+3.351%	312,781	-10.678%
2026-02-27	33.3300	33.5000	32.0000	32.5300	-3.271%	316,969	-7.685%
2026-02-26	36.3500	36.8900	33.2450	33.6300	-8.837%	301,150	-10.705%
2026-02-25	37.3000	37.3000	36.7600	36.8900	-0.966%	234,766	-18.596%
2026-02-24	37.4200	37.5700	37.0100	37.2500	-0.241%	144,572	-19.383%
2026-02-23	37.7200	37.7450	37.1400	37.3400	-0.771%	133,159	-19.577%
2026-02-20	37.7000	37.9000	36.8400	37.6300	+0.266%	168,272	-20.197%
2026-02-19	37.4700	38.2300	37.3600	37.5300	+0.160%	126,930	-19.984%
2026-02-18	38.2200	38.2800	37.1650	37.4700	-1.860%	216,613	-19.856%
2026-02-17	38.1800	38.5400	37.9050	38.1800	+0.500%	135,897	-21.346%
2026-02-13	38.5100	38.6800	37.4400	37.9900	-0.809%	110,668	-20.953%
2026-02-12	38.6500	38.8400	38.2000	38.3000	-0.312%	148,466	-21.593%
2026-02-11	38.5000	38.6900	37.9550	38.4200	-0.156%	134,156	-21.838%
2026-02-10	37.7100	38.6090	37.5750	38.4800	+1.961%	189,230	-21.959%
2026-02-09	39.0000	39.2500	37.5800	37.7400	-3.700%	240,017	-20.429%
2026-02-06	39.8400	40.2700	39.0000	39.1900	-1.359%	166,079	-23.373%
2026-02-05	39.0400	39.9900	38.8175	39.7300	+1.611%	158,457	-24.415%
2026-02-04	38.6700	39.5000	38.4800	39.1000	+1.427%	199,121	-23.197%
2026-02-03	38.3400	39.0800	38.1800	38.5500	+0.052%	176,718	-22.101%
2026-02-02	37.7600	38.8200	37.7200	38.5300	+2.446%	177,807	-22.061%
2026-01-30	36.9500	37.6600	36.6200	37.6100	+1.786%	199,434	-20.154%
2026-01-29	36.5800	37.2900	36.4302	36.9500	+1.595%	243,934	-18.728%
2026-01-28	36.7100	36.9000	36.2300	36.3700	-0.980%	109,436	-17.432%
2026-01-27	37.1700	37.2600	36.6100	36.7300	-1.475%	74,292	-18.241%
2026-01-26	37.0400	37.6000	36.8000	37.2800	+0.377%	93,699	-19.447%
2026-01-23	37.9900	38.6500	36.9300	37.1400	-2.571%	108,414	-19.144%
2026-01-22	37.8400	38.3699	37.7000	38.1200	+0.474%	153,435	-21.222%
2026-01-21	37.5200	38.1400	37.2800	37.9400	+1.119%	114,437	-20.849%
2026-01-20	37.9800	38.3595	37.1500	37.5200	-1.574%	201,520	-19.963%
2026-01-16	38.3000	38.7800	38.0900	38.1200	-0.807%	155,094	-21.222%
2026-01-15	38.0600	38.6000	37.9000	38.4300	+0.893%	176,124	-21.858%
2026-01-14	37.7400	38.1400	37.5150	38.0900	+1.465%	202,095	-21.160%
2026-01-13	37.9200	37.9200	37.2850	37.5400	-1.002%	117,958	-20.005%
2026-01-12	37.4700	38.1100	37.1700	37.9200	+1.282%	134,111	-20.807%
2026-01-09	37.7100	37.7700	37.4000	37.4400	-0.979%	209,024	-19.792%
2026-01-08	37.1800	38.2700	37.1800	37.8100	+1.367%	136,245	-20.577%
2026-01-07	37.6100	37.7300	36.8900	37.3000	-1.140%	101,038	-19.491%
2026-01-06	38.2100	38.3400	37.3100	37.7300	-1.796%	132,032	-20.408%
2026-01-05	37.4500	38.4900	37.3650	38.4200	+2.235%	180,586	-21.838%
2026-01-02	38.3800	38.7000	37.4100	37.5800	-2.161%	100,495	-20.090%
2025-12-31	38.4200	38.4300	38.2087	38.4100	-0.182%	98,251	-21.817%
2025-12-30	38.3400	38.7600	37.8920	38.4800	+0.287%	111,745	-21.959%
2025-12-29	38.5300	38.7950	38.1900	38.3700	-0.415%	98,914	-21.736%
2025-12-26	38.6200	39.4100	38.2720	38.5300	-0.233%	118,295	-22.061%
2025-12-24	38.4800	38.9100	38.4000	38.6200	+0.130%	50,418	-22.242%
2025-12-23	39.0700	39.4100	38.4000	38.5700	-1.355%	142,335	-22.142%
2025-12-22	38.9300	39.6400	38.9100	39.1000	+0.102%	146,384	-23.197%
2025-12-19	39.3600	39.4400	38.9150	39.0600	-1.189%	298,657	-23.118%
2025-12-18	39.5000	39.7200	39.3300	39.5300	+0.228%	167,493	-24.032%
2025-12-17	39.1100	39.5500	39.0020	39.4400	+0.689%	204,123	-23.859%
2025-12-16	39.3300	39.4700	38.9900	39.1700	+0.026%	230,366	-23.334%
2025-12-15	39.2300	39.4800	38.9600	39.1600	-0.051%	216,881	-23.315%
2025-12-12	39.2900	39.6250	38.9600	39.1800	-0.255%	171,359	-23.354%
2025-12-11	37.6400	39.3500	37.6400	39.2800	+4.136%	204,227	-23.549%
2025-12-10	37.2000	38.1000	37.2000	37.7200	+1.371%	347,022	-20.387%
2025-12-09	36.6100	37.4800	36.6100	37.2100	+1.806%	172,270	-19.296%
2025-12-08	37.0700	37.1300	36.3350	36.5500	-1.589%	200,345	-17.839%
2025-12-05	37.6400	37.7450	37.0100	37.1400	-5.086%	187,727	-19.144%
2025-12-04	39.2400	39.8000	39.0700	39.1300	-0.255%	215,852	-23.256%
2025-12-03	40.2000	40.2500	39.1400	39.2300	-2.072%	159,511	-23.451%
2025-12-02	40.2800	40.4600	39.8600	40.0600	-0.743%	132,149	-25.037%
2025-12-01	40.7800	41.0200	40.2100	40.3600	-1.078%	127,316	-25.595%
2025-11-28	40.9600	41.0850	40.5000	40.8000	-0.269%	70,357	-26.397%
2025-11-26	40.7700	41.5200	40.7000	40.9100	0.000%	213,252	-26.595%
2025-11-25	40.8000	41.3900	40.5600	40.9100	+1.012%	174,329	-26.595%
2025-11-24	40.4800	41.0750	40.0001	40.5000	-0.418%	119,358	-25.852%
2025-11-21	40.5900	41.2800	40.4191	40.6700	+0.222%	119,121	-26.162%
2025-11-20	40.4100	40.8800	40.0781	40.5800	+0.570%	112,046	-25.998%
2025-11-19	41.1500	42.0999	40.1450	40.3500	-1.944%	99,858	-25.576%
2025-11-18	41.3700	41.7499	41.0700	41.1500	-0.532%	106,628	-27.023%
2025-11-17	41.7600	41.9000	41.3100	41.3700	-0.481%	80,546	-27.411%
2025-11-14	41.3500	41.6400	40.7400	41.5700	+0.435%	100,003	-27.760%
2025-11-13	40.9700	41.4150	40.7800	41.3900	+0.486%	110,134	-27.446%
2025-11-12	40.9000	41.4600	40.8700	41.1900	+0.317%	143,378	-27.094%
2025-11-11	40.7900	41.3050	40.5850	41.0600	+0.367%	102,188	-26.863%
2025-11-10	40.5500	41.1400	40.1950	40.9100	+1.012%	104,577	-26.595%
2025-11-07	40.1600	41.0580	39.7900	40.5000	+1.098%	150,892	-25.852%
2025-11-06	40.1200	40.6600	39.9800	40.0600	-0.125%	161,447	-25.037%
2025-11-05	40.1400	40.9199	40.0100	40.1100	-0.075%	131,582	-25.131%
2025-11-04	39.6000	40.3300	39.4150	40.1400	+0.829%	135,174	-25.187%
2025-11-03	40.2500	40.2500	39.1577	39.8100	-0.674%	154,197	-24.567%
2025-10-31	39.5900	40.3200	39.3800	40.0800	+0.351%	180,874	-25.075%
2025-10-30	39.9700	41.0450	39.0900	39.9400	+0.529%	200,151	-24.812%
2025-10-29	40.2200	40.7799	39.6300	39.7300	-2.143%	133,674	-24.415%
2025-10-28	41.0200	41.0200	40.5450	40.6000	-1.432%	104,462	-26.034%
2025-10-27	41.4400	41.5150	41.0000	41.1900	-0.627%	96,950	-27.094%
2025-10-24	42.0400	42.0400	41.3000	41.4500	-1.098%	83,619	-27.551%
2025-10-23	42.1200	42.1200	41.5600	41.9100	-0.546%	120,104	-28.346%
2025-10-22	41.8900	42.2100	41.5500	42.1400	+0.910%	92,441	-28.738%
2025-10-21	41.7800	42.0278	41.0400	41.7600	-0.048%	114,100	-28.089%
2025-10-20	41.0100	41.8300	40.8200	41.7800	+1.902%	117,998	-28.124%
2025-10-17	40.6200	41.0900	40.5400	41.0000	+1.285%	126,114	-26.756%
2025-10-16	41.0200	41.1400	40.0300	40.4800	-1.962%	150,713	-25.815%
2025-10-15	42.1500	42.1500	41.0000	41.2900	-2.040%	93,621	-27.271%
2025-10-14	41.2800	42.2200	41.2500	42.1500	+2.058%	130,118	-28.754%
2025-10-13	41.0100	41.3300	40.1700	41.3000	+0.978%	222,705	-27.288%
2025-10-10	40.9900	41.4475	40.6950	40.9000	-0.122%	123,645	-26.577%
2025-10-09	41.8700	42.0556	40.8000	40.9500	-2.337%	130,926	-26.667%
2025-10-08	42.1300	42.3600	41.7200	41.9300	-0.427%	113,677	-28.381%
2025-10-07	42.1700	42.6350	42.0900	42.1100	-0.071%	114,358	-28.687%
2025-10-06	43.1600	43.4500	42.0000	42.1400	-2.295%	166,196	-28.738%
2025-10-03	43.0900	43.7300	42.9800	43.1300	+0.302%	137,905	-30.373%
2025-10-02	43.1300	43.7200	42.8900	43.0000	-0.670%	183,348	-30.163%
2025-10-01	43.7800	43.9300	43.2500	43.2900	-1.255%	96,674	-30.631%
2025-09-30	43.5200	43.9900	43.3402	43.8400	+0.944%	124,279	-31.501%
2025-09-29	43.7400	44.6575	43.2300	43.4300	-0.777%	143,821	-30.854%
2025-09-26	43.1800	43.8200	43.0900	43.7700	+1.555%	120,904	-31.391%
2025-09-25	43.6000	43.9100	42.9300	43.1000	-1.169%	119,736	-30.325%
2025-09-24	43.7300	44.0300	43.4800	43.6100	-0.274%	106,903	-31.140%
2025-09-23	44.0300	44.5050	43.6400	43.7300	-0.455%	158,863	-31.329%
2025-09-22	43.8300	44.2550	43.6600	43.9300	+0.091%	118,399	-31.641%
2025-09-19	44.6200	44.7499	43.8100	43.8900	-1.834%	637,027	-31.579%
2025-09-18	44.0700	45.0000	43.6950	44.7100	+1.452%	103,412	-32.834%
2025-09-17	43.6200	44.4200	43.4950	44.0700	+1.567%	129,833	-31.858%
2025-09-16	42.8800	43.5200	42.6250	43.3900	+0.766%	151,470	-30.791%
2025-09-15	44.2700	44.6300	42.8600	43.0600	-2.733%	154,865	-30.260%
2025-09-12	44.7900	45.0350	44.2000	44.2700	-2.468%	102,041	-32.166%
2025-09-11	45.1000	45.4700	44.9500	45.3900	+0.598%	139,287	-33.840%
2025-09-10	45.7100	45.7100	44.6500	45.1200	-0.748%	89,380	-33.444%
2025-09-09	45.8700	46.5250	45.2750	45.4600	-0.742%	48,311	-33.942%
2025-09-08	46.0400	46.0400	44.9860	45.8000	-0.153%	64,468	-34.432%
2025-09-05	47.1600	47.8600	45.8000	45.8700	-2.921%	95,732	-34.532%
2025-09-04	46.6900	47.2800	46.2900	47.2500	+2.495%	98,504	-36.444%
2025-09-03	45.5500	46.2200	45.5400	46.1000	+0.611%	70,900	-34.859%
2025-09-02	45.9600	46.2800	45.6000	45.8200	-0.780%	54,182	-34.461%
2025-08-29	46.0900	46.3750	45.9400	46.1800	+0.522%	53,442	-34.972%
2025-08-28	46.5900	46.5900	45.5850	45.9400	-0.906%	43,724	-34.632%
2025-08-27	46.6250	46.6400	45.8400	46.3600	+0.805%	72,436	-35.224%
2025-08-26	46.1200	46.1700	45.6500	45.9900	-0.195%	71,100	-34.703%
2025-08-25	46.6900	46.7250	46.0450	46.0800	-1.727%	84,018	-34.831%
2025-08-22	46.5200	47.1050	46.4882	46.8900	+1.450%	95,020	-35.956%
2025-08-21	45.7700	46.3650	45.7700	46.2200	+0.544%	63,414	-35.028%
2025-08-20	45.7500	46.3300	45.7500	45.9700	+0.481%	63,190	-34.675%
2025-08-19	45.2600	45.9650	45.2200	45.7500	+1.306%	56,493	-34.361%
2025-08-18	45.3100	45.6300	45.1450	45.1600	+0.044%	54,456	-33.503%
2025-08-15	45.8100	45.8200	45.1200	45.1400	-1.290%	83,070	-33.474%
2025-08-14	45.9900	45.9900	44.3610	45.7300	-0.803%	62,804	-34.332%
2025-08-13	45.6100	46.2100	44.9650	46.1000	+1.363%	77,632	-34.859%
2025-08-12	45.1100	45.7200	44.8900	45.4800	+1.269%	88,753	-33.971%
2025-08-11	44.8000	45.2200	44.5300	44.9100	+0.268%	78,459	-33.133%
2025-08-08	44.6700	45.1700	44.4300	44.7900	+0.426%	92,399	-32.954%
2025-08-07	44.9100	45.1000	44.2800	44.6000	-0.712%	94,791	-32.668%
2025-08-06	45.0800	45.2200	44.7900	44.9200	-0.685%	142,158	-33.148%
2025-08-05	44.9200	45.3700	44.3100	45.2300	+1.254%	123,408	-33.606%
2025-08-04	43.6200	44.7100	43.6200	44.6700	+2.290%	102,180	-32.774%
2025-08-01	44.6500	44.8900	43.4800	43.6700	-2.479%	145,509	-31.234%
2025-07-31	44.7800	45.3200	44.5300	44.7800	-0.776%	146,197	-32.939%
2025-07-30	45.9300	45.9350	44.8800	45.1300	-1.849%	115,682	-33.459%
2025-07-29	46.6700	46.7100	45.6100	45.9800	-1.054%	171,817	-34.689%
2025-07-28	45.9800	47.2300	45.5025	46.4700	+0.519%	257,577	-35.378%
2025-07-25	44.5100	46.7224	44.3500	46.2300	+6.081%	226,724	-35.042%
2025-07-24	43.7500	44.1350	43.4400	43.5800	-0.955%	147,067	-31.092%
2025-07-23	44.1100	44.2150	43.6300	44.0000	-0.249%	138,082	-31.750%
2025-07-22	44.1300	44.7700	44.0700	44.1100	+0.045%	180,361	-31.920%
2025-07-21	45.3000	45.3000	43.8300	44.0900	-2.413%	169,001	-31.889%
2025-07-18	45.8400	46.0300	45.0800	45.1800	-1.030%	127,013	-33.533%
2025-07-17	44.8500	45.7800	44.8250	45.6500	+1.422%	142,923	-34.217%
2025-07-16	44.6200	45.1100	44.2550	45.0100	+1.078%	178,764	-33.281%
2025-07-15	44.8200	44.9400	44.3256	44.5300	-0.647%	138,205	-32.562%
2025-07-14	44.0700	44.9600	44.0700	44.8200	+1.495%	103,925	-32.999%
2025-07-11	43.2500	44.2500	43.1250	44.1600	+2.270%	116,759	-31.997%
2025-07-10	43.2800	43.4450	42.7969	43.1800	-0.690%	130,655	-30.454%
2025-07-09	43.8700	43.8700	43.0900	43.4800	-0.207%	83,537	-30.934%
2025-07-08	43.3400	44.0300	43.2500	43.5700	+0.092%	92,308	-31.076%
2025-07-07	43.5300	44.1900	43.1601	43.5300	-0.594%	105,261	-31.013%
2025-07-03	43.2800	43.7900	43.1000	43.7900	+1.577%	67,720	-31.423%
2025-07-02	43.6500	43.6500	42.4800	43.1100	-1.395%	147,990	-30.341%
2025-07-01	43.5600	44.1650	43.4000	43.7200	-0.023%	87,884	-31.313%
2025-06-30	43.8500	44.2700	43.3701	43.7300	-0.319%	186,898	-31.329%
2025-06-27	43.5200	44.1300	43.1900	43.8700	+0.874%	207,679	-31.548%
2025-06-26	43.2000	43.5800	42.8400	43.4900	+1.210%	158,033	-30.950%
2025-06-25	44.1400	44.1400	42.9300	42.9700	-3.002%	199,708	-30.114%
2025-06-24	44.3800	44.5400	43.8700	44.3000	+0.204%	146,978	-32.212%
2025-06-23	43.5200	44.3066	43.0600	44.2100	+1.632%	145,460	-32.074%
2025-06-20	44.1100	44.2400	43.4000	43.5000	-0.776%	276,453	-30.966%
2025-06-18	43.7700	44.1650	43.5600	43.8400	+0.206%	162,990	-31.501%
2025-06-17	44.2400	44.7875	43.7300	43.7500	-1.553%	130,758	-31.360%
2025-06-16	44.5500	44.9350	44.3600	44.4400	-0.022%	151,440	-32.426%
2025-06-13	44.7400	44.9300	44.3700	44.4500	-1.768%	110,060	-32.441%
2025-06-12	45.0300	45.5399	44.8250	45.2500	+0.177%	163,863	-33.635%
2025-06-11	45.4600	45.6850	44.9800	45.1700	-0.397%	186,425	-33.518%
2025-06-10	45.5500	45.7000	45.0400	45.3500	-0.657%	116,764	-33.782%
2025-06-09	45.8900	45.9800	44.6400	45.6500	-0.414%	182,900	-34.217%
2025-06-06	45.9800	46.0450	45.5100	45.8400	+0.659%	185,103	-34.490%
2025-06-05	45.8400	46.2650	45.2650	45.5400	-0.806%	167,886	-34.058%
2025-06-04	47.1500	47.2750	45.7100	45.9100	-2.609%	133,543	-34.589%
2025-06-03	47.4000	47.7600	46.7200	47.1400	-1.029%	91,630	-36.296%
2025-06-02	47.4700	47.8000	47.0900	47.6300	+0.337%	81,689	-36.952%
2025-05-30	47.1300	47.6400	47.0100	47.4700	+0.657%	83,396	-36.739%
2025-05-29	46.4300	47.2200	46.2500	47.1600	+1.529%	75,818	-36.323%
2025-05-28	46.7800	47.0350	45.7985	46.4500	-1.128%	88,504	-35.350%
2025-05-27	46.5200	46.9800	46.0250	46.9800	+1.272%	76,263	-36.079%
2025-05-23	46.0900	46.5800	45.8000	46.3900	+0.043%	61,171	-35.266%
2025-05-22	46.7700	47.0004	46.1700	46.3700	-0.898%	81,332	-35.238%
2025-05-21	47.2800	47.3700	46.5251	46.7900	-1.846%	58,904	-35.820%
2025-05-20	47.9400	48.5400	47.5700	47.6700	-1.141%	50,174	-37.004%
2025-05-19	47.6600	48.2800	47.3917	48.2200	+0.563%	59,952	-37.723%
2025-05-16	47.5200	48.0200	47.0800	47.9500	+0.905%	99,604	-37.372%
2025-05-15	46.1600	47.5400	46.1600	47.5200	+3.237%	70,815	-36.806%
2025-05-14	46.5900	47.1800	45.9100	46.0300	-1.519%	68,569	-34.760%
2025-05-13	47.3900	47.7700	46.6450	46.7400	-1.372%	97,445	-35.751%
2025-05-12	47.8600	47.8600	46.5332	47.3900	+0.424%	76,050	-36.632%
2025-05-09	47.2700	47.4300	47.0000	47.1900	-0.464%	57,279	-36.364%
2025-05-08	46.4600	47.8950	46.3392	47.4100	+2.155%	113,217	-36.659%
2025-05-07	47.3500	47.6250	46.3600	46.4100	-1.465%	79,632	-35.294%
2025-05-06	46.4800	47.7600	46.4800	47.1000	+1.225%	119,813	-36.242%
2025-05-05	46.7300	48.0725	45.9750	46.5300	-0.236%	122,930	-35.461%
2025-05-02	47.2500	47.8000	45.7200	46.6400	+1.767%	94,069	-35.613%
2025-05-01	47.7900	47.8500	45.4500	45.8300	-1.420%	102,685	-34.475%
2025-04-30	49.7600	49.7600	46.2700	46.4900	-6.722%	212,950	-35.405%
2025-04-29	48.8500	49.9400	48.5550	49.8400	+1.673%	114,354	-39.747%
2025-04-28	48.9900	49.6000	48.5170	49.0200	+0.266%	78,184	-38.739%
2025-04-25	49.3800	49.8000	48.0800	48.8900	-1.491%	71,846	-38.576%
2025-04-24	49.3100	50.0700	48.8350	49.6300	+0.772%	109,587	-39.492%
2025-04-23	49.8300	49.8300	48.8450	49.2500	-0.283%	105,272	-39.025%
2025-04-22	49.2700	49.8150	47.8700	49.3900	+1.105%	194,673	-39.198%
2025-04-21	49.3500	49.4100	48.3932	48.8500	-1.373%	120,056	-38.526%
2025-04-17	49.5800	49.8000	49.3000	49.5300	-0.161%	88,686	-39.370%
2025-04-16	49.2600	50.0050	48.9000	49.6100	+1.059%	99,414	-39.468%
2025-04-15	49.1000	49.5400	48.8900	49.0900	-0.142%	69,884	-38.827%
2025-04-14	48.5700	49.5700	48.2900	49.1600	+1.549%	77,531	-38.914%
2025-04-11	48.4900	48.7350	47.7700	48.4100	-0.840%	93,543	-37.967%
2025-04-10	49.2800	49.7800	48.3040	48.8200	-1.014%	121,507	-38.488%
2025-04-09	47.9000	50.2900	47.5100	49.3200	+1.544%	157,137	-39.112%
2025-04-08	48.3200	49.5000	48.2200	48.5700	+1.188%	150,752	-38.172%
2025-04-07	49.3600	49.5650	47.0250	48.0000	-4.211%	175,737	-37.438%
2025-04-04	52.7300	52.7300	49.5400	50.1100	-5.560%	127,034	-40.072%
2025-04-03	51.6100	53.2700	51.6000	53.0600	+1.385%	181,609	-43.404%
2025-04-02	52.3300	52.5562	52.0350	52.3350	-0.693%	82,238	-42.620%
2025-04-01	52.6100	52.9600	52.0700	52.7000	+0.285%	91,401	-43.017%
2025-03-31	52.6000	52.8650	52.1800	52.5500	-0.228%	110,064	-42.854%
2025-03-28	53.0000	53.1100	52.0690	52.6700	-0.585%	67,817	-42.985%
2025-03-27	52.7500	53.0200	52.2740	52.9800	+0.895%	85,932	-43.318%
2025-03-26	51.1200	53.1750	51.0500	52.5100	+0.942%	87,433	-42.811%
2025-03-25	51.9800	52.3800	51.0150	52.0200	0.000%	95,795	-42.272%
2025-03-24	51.8300	52.1800	51.3650	52.0200	+0.580%	63,971	-42.272%
2025-03-21	51.3500	52.4900	51.0300	51.7200	+0.408%	352,632	-41.937%
2025-03-20	50.4000	51.7473	49.9000	51.5100	+0.802%	73,988	-41.701%
2025-03-19	51.3300	51.5800	50.5800	51.1000	-0.622%	85,333	-41.233%
2025-03-18	51.4500	51.9700	51.2000	51.4200	-0.272%	83,589	-41.599%
2025-03-17	51.0100	51.9800	51.0100	51.5600	+0.703%	66,603	-41.757%
2025-03-14	50.7500	51.4400	50.4700	51.2000	+0.847%	53,624	-41.348%
2025-03-13	50.2000	51.1650	50.1750	50.7700	+1.459%	62,434	-40.851%
2025-03-12	50.2900	50.3800	49.2250	50.0400	-0.576%	88,695	-39.988%
2025-03-11	49.3000	50.6650	49.3000	50.3300	+1.085%	82,171	-40.334%
2025-03-10	49.7600	50.8000	49.6100	49.7900	-0.240%	88,437	-39.687%
2025-03-07	50.7900	51.1700	49.9000	49.9100	-2.003%	68,021	-39.832%
2025-03-06	50.5800	51.1400	50.2600	50.9300	+0.236%	102,869	-41.037%
2025-03-05	50.8700	51.4800	50.6800	50.8100	-0.275%	77,094	-40.897%
2025-03-04	52.0600	52.8900	50.9300	50.9500	-2.320%	90,693	-41.060%
2025-03-03	51.3100	52.1700	50.8400	52.1600	+1.360%	95,550	-42.427%
2025-02-28	50.9800	51.5100	50.4500	51.4600	+1.299%	91,369	-41.644%
2025-02-27	50.6100	51.2000	50.5800	50.8000	-0.059%	59,038	-40.886%
2025-02-26	51.1500	51.2150	50.4350	50.8300	-1.301%	45,992	-40.921%
2025-02-25	50.2400	51.8200	50.2049	51.5000	+3.062%	65,863	-41.689%
2025-02-24	49.6800	50.4200	49.2500	49.9700	+1.011%	57,117	-39.904%
2025-02-21	49.7400	49.9950	49.1650	49.4700	+0.101%	65,256	-39.297%
2025-02-20	49.2500	49.6500	48.8800	49.4200	-0.282%	58,461	-39.235%
2025-02-19	49.5700	49.9850	49.2800	49.5600	-0.141%	58,146	-39.407%
2025-02-18	49.1000	50.0500	49.1000	49.6300	+0.263%	50,532	-39.492%
2025-02-14	49.9600	50.2500	49.2900	49.5000	-0.911%	35,152	-39.333%
2025-02-13	49.7600	50.0050	49.1000	49.9550	+1.783%	50,355	-39.886%
2025-02-12	49.4300	49.4400	48.9200	49.0800	-1.761%	53,366	-38.814%
2025-02-11	49.7100	50.1400	49.5800	49.9600	+0.020%	37,084	-39.892%
2025-02-10	50.4600	50.4600	49.8600	49.9500	-0.656%	54,722	-39.880%
2025-02-07	50.7700	50.7700	50.2200	50.2800	-1.354%	69,903	-40.274%
2025-02-06	50.7600	50.9800	50.5950	50.9700	+0.157%	42,735	-41.083%

document.getElementById("Tq4QDT").onerror = function(){this.style.display='none';}; .dark-mode .zmrL9v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zmrL9v{ color: #333333; background-color: white; border: 2px solid #333333; }AMSFAMERISAFE, Inc.stock NASDAQ

AMSF
AMERISAFE, Inc.
stock NASDAQ