Get the Stockscreener App
39.86
0.10%
-0.05
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 November 04, 2025, is $39.86.
- Amerisafe Inc all-time high stock price is $84.94, occurred on February 20, 2020.
- The lowest Amerisafe Inc stock price recorded was $35.15 on July 31, 2014. Since then, Amerisafe Inc's stock price has risen over 13.40% to $39.86 now.
- The 52-week high stock price for AMSF is $60.24, representing a 51.13% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for AMSF is $39.09, indicating a -1.93% decrease from the current share price, occurred on October 30, 2025.
- The closing price of Amerisafe Inc (AMSF) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $40.25 | $39.41 | $0.835 | 29,603.0 | -0.13% |
| Nov 03, 2025 | $40.25 | $39.16 | $1.09 | 154,197.0 | -0.67% |
| Oct 31, 2025 | $40.32 | $39.38 | $0.94 | 180,874.0 | +0.35% |
| Oct 30, 2025 | $41.05 | $39.09 | $1.95 | 200,151.0 | +0.53% |
| Oct 29, 2025 | $40.78 | $39.63 | $1.15 | 132,758.0 | -2.14% |
| Oct 28, 2025 | $41.02 | $40.55 | $0.475 | 104,462.0 | -1.43% |
| Oct 27, 2025 | $41.52 | $41.00 | $0.515 | 96,950.0 | -0.63% |
| Oct 24, 2025 | $42.04 | $41.30 | $0.74 | 83,619.0 | -1.10% |
| Oct 23, 2025 | $42.12 | $41.56 | $0.56 | 120,104.0 | -0.55% |
| Oct 22, 2025 | $42.21 | $41.55 | $0.66 | 92,441.0 | +0.91% |
| Oct 21, 2025 | $42.03 | $41.04 | $0.9878 | 114,100.0 | -0.05% |
| Oct 20, 2025 | $41.83 | $40.82 | $1.01 | 117,973.0 | +1.90% |
| Oct 17, 2025 | $41.09 | $40.54 | $0.55 | 126,104.0 | +1.28% |
| Oct 16, 2025 | $41.14 | $40.03 | $1.11 | 150,709.0 | -1.96% |
| Oct 15, 2025 | $42.15 | $41.00 | $1.15 | 93,621.0 | -2.04% |
| Oct 14, 2025 | $42.22 | $41.25 | $0.97 | 130,118.0 | +2.06% |
| Oct 13, 2025 | $41.33 | $40.17 | $1.16 | 222,705.0 | +0.98% |
| Oct 10, 2025 | $41.45 | $40.70 | $0.7525 | 123,645.0 | -0.12% |
| Oct 09, 2025 | $42.06 | $40.80 | $1.26 | 130,909.0 | -2.34% |
| Oct 08, 2025 | $42.36 | $41.72 | $0.64 | 113,677.0 | -0.43% |
| Oct 07, 2025 | $42.63 | $42.09 | $0.545 | 114,358.0 | -0.07% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $40.25 | $39.16 | $1.09 | 183,800.0 | -0.80% |
| 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% |
Amerisafe Inc Stock (AMSF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.77 | $45.34 | $3.43 | 2,522,746.0 | -2.87% |
| Nov, 2023 | $52.91 | $47.26 | $5.65 | 1,942,541.0 | -5.51% |
| Oct, 2023 | $53.93 | $48.84 | $5.09 | 1,496,660.0 | +1.80% |
| Sep, 2023 | $53.08 | $49.55 | $3.53 | 1,877,787.0 | -3.34% |
| Aug, 2023 | $54.87 | $50.73 | $4.14 | 1,613,113.0 | -0.61% |
| Jul, 2023 | $56.54 | $50.72 | $5.82 | 1,507,092.0 | -2.25% |
| Jun, 2023 | $54.41 | $50.74 | $3.67 | 2,648,442.0 | +4.43% |
| May, 2023 | $57.06 | $50.83 | $6.23 | 1,456,764.0 | -8.25% |
| Apr, 2023 | $56.61 | $48.10 | $8.51 | 1,791,855.0 | +13.69% |
| Mar, 2023 | $54.45 | $47.53 | $6.92 | 2,054,521.0 | -10.25% |
| Feb, 2023 | $56.85 | $52.70 | $4.15 | 1,495,977.0 | -0.98% |
| Jan, 2023 | $55.20 | $50.05 | $5.15 | 1,317,117.0 | +5.98% |
0.20%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):