5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
-1.71%
3 MONTH PERFORMANCE
-7.14%
6 MONTH PERFORMANCE
-18.10%
YEAR-TO-DATE PERFORMANCE
-2.45%
1 YEAR PERFORMANCE
-24.39%
Amerisafe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $38.22 | $37.47 (-1.96%) | $38.28 | $37.17 | 216.61 K | $711.21 M |
| 02/17/2026 | $38.18 | $38.18 (0%) | $38.54 | $37.91 | 136.00 K | $724.69 M |
| 02/13/2026 | $38.51 | $37.99 (-1.35%) | $38.68 | $37.44 | 110.70 K | $721.08 M |
| 02/12/2026 | $38.65 | $38.30 (-0.91%) | $38.84 | $38.20 | 148.50 K | $726.96 M |
| 02/11/2026 | $38.50 | $38.42 (-0.21%) | $38.69 | $37.96 | 134.20 K | $729.24 M |
| 02/10/2026 | $37.71 | $38.48 (2.04%) | $38.61 | $37.58 | 189.23 K | $730.38 M |
| 02/09/2026 | $39.00 | $37.74 (-3.23%) | $39.25 | $37.58 | 240.02 K | $716.34 M |
| 02/06/2026 | $39.84 | $39.19 (-1.63%) | $40.27 | $39.00 | 166.10 K | $743.86 M |
| 02/05/2026 | $39.04 | $39.73 (1.77%) | $39.99 | $38.82 | 158.50 K | $754.11 M |
| 02/04/2026 | $38.67 | $39.10 (1.11%) | $39.50 | $38.48 | 199.12 K | $742.15 M |
| 02/03/2026 | $38.34 | $38.55 (0.55%) | $39.08 | $38.18 | 176.82 K | $731.71 M |
| 02/02/2026 | $37.76 | $38.53 (2.04%) | $38.82 | $37.72 | 177.81 K | $731.33 M |
| 01/30/2026 | $36.95 | $37.61 (1.79%) | $37.66 | $36.62 | 199.43 K | $713.87 M |
| 01/29/2026 | $36.58 | $36.95 (1.01%) | $37.29 | $36.43 | 243.93 K | $701.34 M |
| 01/28/2026 | $36.71 | $36.37 (-0.93%) | $36.90 | $36.23 | 109.44 K | $690.33 M |
| 01/27/2026 | $37.17 | $36.73 (-1.18%) | $37.26 | $36.61 | 74.30 K | $697.17 M |
| 01/26/2026 | $37.04 | $37.28 (0.65%) | $37.60 | $36.80 | 93.70 K | $707.60 M |
| 01/23/2026 | $37.99 | $37.14 (-2.24%) | $38.65 | $36.93 | 108.40 K | $704.95 M |
| 01/22/2026 | $37.84 | $38.12 (0.74%) | $38.37 | $37.70 | 153.44 K | $723.55 M |
| 01/21/2026 | $37.52 | $37.94 (1.12%) | $38.14 | $37.28 | 114.44 K | $720.13 M |
| 01/20/2026 | $37.98 | $37.52 (-1.21%) | $38.36 | $37.15 | 204.30 K | $712.16 M |
| 01/16/2026 | $38.30 | $38.12 (-0.47%) | $38.78 | $38.09 | 155.10 K | $723.55 M |
| 01/15/2026 | $38.06 | $38.43 (0.97%) | $38.60 | $37.90 | 177.30 K | $729.43 M |
| 01/14/2026 | $37.74 | $38.09 (0.93%) | $38.14 | $37.52 | 205.85 K | $722.98 M |
| 01/13/2026 | $37.92 | $37.54 (-1%) | $37.92 | $37.28 | 120.51 K | $712.54 M |
| 01/12/2026 | $37.47 | $37.92 (1.2%) | $38.11 | $37.17 | 135.80 K | $719.75 M |
| 01/09/2026 | $37.71 | $37.44 (-0.72%) | $37.77 | $37.40 | 211.90 K | $710.64 M |
| 01/08/2026 | $37.18 | $37.81 (1.69%) | $38.27 | $37.18 | 136.25 K | $717.66 M |
| 01/07/2026 | $37.61 | $37.30 (-0.82%) | $37.73 | $36.89 | 101.04 K | $707.98 M |
| 01/06/2026 | $38.21 | $37.73 (-1.26%) | $38.34 | $37.31 | 134.30 K | $716.15 M |
| 01/05/2026 | $37.45 | $38.42 (2.59%) | $38.49 | $37.37 | 181.21 K | $729.24 M |
| 01/02/2026 | $38.38 | $37.58 (-2.08%) | $38.70 | $37.41 | 101.10 K | $713.30 M |
| 12/31/2025 | $38.42 | $38.41 (-0.03%) | $38.43 | $38.21 | 98.30 K | $729.05 M |
| 12/30/2025 | $38.34 | $38.48 (0.37%) | $38.76 | $37.89 | 111.75 K | $730.38 M |
| 12/29/2025 | $38.53 | $38.37 (-0.42%) | $38.80 | $38.19 | 98.91 K | $728.29 M |
| 12/26/2025 | $38.62 | $38.53 (-0.23%) | $39.41 | $38.27 | 118.30 K | $731.33 M |
| 12/24/2025 | $38.48 | $38.62 (0.36%) | $38.91 | $38.40 | 50.42 K | $733.04 M |
| 12/23/2025 | $39.07 | $38.57 (-1.28%) | $39.41 | $38.40 | 142.34 K | $732.09 M |
| 12/22/2025 | $38.93 | $39.10 (0.44%) | $39.64 | $38.91 | 146.40 K | $742.15 M |
| 12/19/2025 | $39.36 | $39.06 (-0.76%) | $39.44 | $38.92 | 299.70 K | $741.39 M |
| 12/18/2025 | $39.50 | $39.53 (0.08%) | $39.72 | $39.33 | 168.82 K | $750.31 M |
| 12/17/2025 | $39.11 | $39.44 (0.84%) | $39.56 | $39.00 | 205.50 K | $748.60 M |
| 12/16/2025 | $39.33 | $39.17 (-0.41%) | $39.47 | $38.99 | 230.90 K | $743.48 M |
| 12/15/2025 | $39.23 | $39.16 (-0.18%) | $39.48 | $38.96 | 217.80 K | $743.29 M |
| 12/12/2025 | $39.29 | $39.18 (-0.28%) | $39.63 | $38.96 | 171.40 K | $743.67 M |
| 12/11/2025 | $37.64 | $39.28 (4.36%) | $39.35 | $37.64 | 204.23 K | $745.57 M |
| 12/10/2025 | $37.20 | $37.72 (1.4%) | $38.10 | $37.20 | 347.02 K | $715.96 M |
| 12/09/2025 | $36.61 | $37.21 (1.64%) | $37.48 | $36.61 | 172.30 K | $706.28 M |
| 12/08/2025 | $37.07 | $36.55 (-1.4%) | $37.13 | $36.34 | 200.35 K | $693.75 M |
| 12/05/2025 | $37.64 | $37.14 (-1.33%) | $37.74 | $37.01 | 187.73 K | $704.95 M |
| 12/04/2025 | $39.24 | $39.13 (-0.28%) | $39.80 | $39.07 | 215.90 K | $742.72 M |
| 12/03/2025 | $40.20 | $39.23 (-2.41%) | $40.25 | $39.14 | 159.51 K | $744.62 M |
| 12/02/2025 | $40.28 | $40.06 (-0.55%) | $40.46 | $39.86 | 132.15 K | $760.37 M |
| 12/01/2025 | $40.78 | $40.36 (-1.03%) | $41.02 | $40.21 | 127.32 K | $766.07 M |
| 11/28/2025 | $40.96 | $40.80 (-0.39%) | $41.09 | $40.50 | 70.40 K | $774.42 M |
| 11/26/2025 | $40.77 | $40.91 (0.34%) | $41.52 | $40.70 | 213.30 K | $776.50 M |
| 11/25/2025 | $40.80 | $40.91 (0.27%) | $41.39 | $40.56 | 174.33 K | $776.50 M |
| 11/24/2025 | $40.48 | $40.50 (0.05%) | $41.08 | $40.00 | 119.36 K | $768.72 M |
| 11/21/2025 | $40.59 | $40.67 (0.2%) | $41.28 | $40.42 | 119.12 K | $771.95 M |
| 11/20/2025 | $40.41 | $40.58 (0.42%) | $40.88 | $40.08 | 112.05 K | $770.24 M |
| 11/19/2025 | $41.15 | $40.35 (-1.94%) | $42.10 | $40.15 | 99.90 K | $765.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
