Get the Stockscreener App
31.05
0.80%
-0.25
Pre-market:
31.50
0.45
+1.45%
Amerisafe Inc Stock (AMSF) Price History
The historical daily chart and data for Amerisafe Inc stock (AMSF), show that the latest closing stock price as of May 22, 2026, is $31.05.
- Amerisafe Inc all-time high stock price is $84.94, occurred on February 20, 2020.
- The lowest Amerisafe Inc stock price recorded was $29.42 on May 06, 2026. Since then, Amerisafe Inc's stock price has risen over 5.54% to $31.05 now.
- The 52-week high stock price for AMSF is $47.86, representing a 54.14% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for AMSF is $29.42, indicating a -5.25% decrease from the current share price, occurred on May 06, 2026.
- The closing price of Amerisafe Inc (AMSF) stock in the beginning of 2025 was $53.42. The stock closed the year at $51.97, a loss of over -2.71% for the year.
The table below shows more information about AMSF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $31.50 | $31.02 | $0.4872 | 109,395.0 | -0.80% |
| May 21, 2026 | $31.43 | $30.56 | $0.87 | 158,120.0 | -0.22% |
| May 20, 2026 | $31.57 | $30.99 | $0.585 | 152,721.0 | +0.03% |
| May 19, 2026 | $31.74 | $31.22 | $0.52 | 191,302.0 | -0.22% |
| May 18, 2026 | $31.59 | $30.41 | $1.17 | 217,282.0 | +2.68% |
| May 15, 2026 | $31.09 | $30.39 | $0.705 | 217,125.0 | +0.23% |
| May 14, 2026 | $30.75 | $30.28 | $0.47 | 317,177.0 | +1.19% |
| May 13, 2026 | $30.38 | $29.78 | $0.595 | 196,273.0 | -0.43% |
| May 12, 2026 | $30.83 | $30.11 | $0.715 | 236,085.0 | +0.17% |
| May 11, 2026 | $30.50 | $29.92 | $0.58 | 193,549.0 | -0.33% |
| May 08, 2026 | $30.44 | $29.93 | $0.51 | 124,821.0 | +0.20% |
| May 07, 2026 | $30.48 | $29.60 | $0.875 | 260,202.0 | +2.36% |
| May 06, 2026 | $30.13 | $29.42 | $0.71 | 235,185.0 | -0.44% |
| May 05, 2026 | $30.39 | $29.71 | $0.685 | 191,575.0 | -1.03% |
| May 04, 2026 | $30.55 | $29.60 | $0.955 | 336,592.0 | -0.46% |
| May 01, 2026 | $30.64 | $30.18 | $0.46 | 206,007.0 | -0.40% |
| Apr 30, 2026 | $31.17 | $30.21 | $0.96 | 211,533.0 | -1.24% |
| Apr 29, 2026 | $31.69 | $30.50 | $1.19 | 253,372.0 | -3.34% |
| Apr 28, 2026 | $32.01 | $30.86 | $1.15 | 283,984.0 | +3.25% |
Amerisafe Inc Stock (AMSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Amerisafe Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Amerisafe Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Amerisafe Inc Stock (AMSF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $31.74 | $29.42 | $2.32 | 3,452,806.0 | +2.48% |
| Apr, 2026 | $34.39 | $29.45 | $4.94 | 4,198,717.0 | -9.09% |
| Mar, 2026 | $35.90 | $32.16 | $3.74 | 5,079,743.0 | +2.46% |
| Feb, 2026 | $40.27 | $32.00 | $8.27 | 3,332,612.0 | -13.51% |
| Jan, 2026 | $38.78 | $36.23 | $2.55 | 2,812,468.0 | -2.08% |
Amerisafe Inc Stock (AMSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.02 | $36.34 | $4.69 | 3,634,071.0 | -5.69% |
| Nov, 2025 | $42.10 | $39.16 | $2.94 | 2,357,825.0 | +1.80% |
| Oct, 2025 | $43.93 | $39.09 | $4.84 | 3,035,986.0 | -8.58% |
| Sep, 2025 | $47.86 | $42.62 | $5.23 | 2,784,514.0 | -5.07% |
| Aug, 2025 | $47.10 | $43.48 | $3.62 | 1,748,449.0 | +3.13% |
| Jul, 2025 | $47.23 | $42.48 | $4.75 | 2,913,341.0 | +2.40% |
| Jun, 2025 | $47.80 | $42.84 | $4.96 | 3,153,341.0 | -7.88% |
| May, 2025 | $48.54 | $45.45 | $3.09 | 1,692,216.0 | +2.11% |
| Apr, 2025 | $53.27 | $46.27 | $7.00 | 2,474,743.0 | -11.53% |
| Mar, 2025 | $53.17 | $49.23 | $3.95 | 1,929,437.0 | +2.12% |
| Feb, 2025 | $51.82 | $48.88 | $2.94 | 1,052,986.0 | +2.88% |
| Jan, 2025 | $52.29 | $48.38 | $3.91 | 1,402,090.0 | -2.95% |
Amerisafe Inc Stock (AMSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $59.33 | $50.61 | $8.72 | 2,444,749.0 | -13.00% |
| Nov, 2024 | $60.24 | $53.17 | $7.07 | 1,973,062.0 | +9.20% |
| Oct, 2024 | $56.45 | $47.56 | $8.89 | 2,789,563.0 | +11.84% |
| Sep, 2024 | $50.36 | $46.98 | $3.38 | 2,103,412.0 | -3.57% |
| Aug, 2024 | $50.19 | $45.55 | $4.64 | 2,078,462.0 | +5.56% |
| Jul, 2024 | $50.87 | $42.67 | $8.20 | 2,434,903.0 | +8.18% |
| Jun, 2024 | $44.37 | $41.97 | $2.40 | 2,950,035.0 | +0.14% |
| May, 2024 | $48.05 | $43.13 | $4.92 | 2,226,742.0 | -3.88% |
| Apr, 2024 | $51.80 | $44.61 | $7.19 | 2,810,847.0 | -9.11% |
| Mar, 2024 | $54.80 | $49.27 | $5.53 | 3,785,203.0 | -4.91% |
| Feb, 2024 | $53.15 | $48.35 | $4.80 | 2,563,320.0 | +5.86% |
| Jan, 2024 | $51.55 | $45.64 | $5.91 | 1,893,267.0 | +6.54% |
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):