AMSF
Amerisafe (AMSF)
NASDAQ
$29.03-$0.02 (-0.05%)
Price as of Jul 31, 2026 7:46 PM EDT
  • $549.0M
    Market Cap
  • -28.66%
    1-Year Change
  • Insurance - Specialty
    Industry
  • 1 Month
    -14.16%
    Low Price$29.04
    High Price$35.45
  • 3 Months
    -2.91%
    Low Price$29.04
    High Price$35.45
  • 1 Year
    -28.66%
    Low Price$29.04
    High Price$44.04
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
29.05
29.33
28.96
29.04
-1.06%
372,249
07/30/2026
30.29
30.46
28.94
29.35
-2.26%
282,364
07/29/2026
30.53
30.92
29.93
30.03
-1.89%
268,631
07/28/2026
30.63
31.06
30.31
30.61
+1.83%
270,232
07/27/2026
30.54
30.59
29.93
30.06
-1.15%
333,060
07/24/2026
30.39
31.04
30.34
30.41
+0.56%
261,227
07/23/2026
30.98
30.98
29.94
30.24
-2.92%
262,777
07/22/2026
32.29
33.17
30.60
31.15
-8.33%
329,567
07/21/2026
33.92
34.19
33.74
33.98
-0.90%
141,481
07/21/2026
$0.44 Earnings
07/20/2026
33.66
34.56
33.66
34.29
+1.15%
168,934
07/17/2026
34.12
34.89
33.57
33.90
+1.04%
170,188
07/16/2026
32.86
33.79
32.86
33.55
+2.38%
180,935
07/15/2026
33.83
34.12
32.69
32.77
-3.79%
184,824
07/14/2026
35.00
35.22
33.95
34.06
-3.49%
201,886
07/13/2026
34.70
35.41
34.66
35.29
+2.41%
167,207
07/10/2026
34.86
34.86
34.24
34.46
-0.03%
116,135
07/09/2026
35.15
35.20
34.23
34.47
-2.49%
159,263
07/08/2026
35.51
35.74
35.09
35.35
-0.28%
289,679
07/07/2026
35.03
35.54
34.67
35.45
+2.31%
267,038
07/06/2026
34.77
34.81
34.26
34.65
-0.97%
134,065
07/02/2026
34.55
35.12
33.84
34.99
+1.83%
126,985
07/01/2026
33.89
34.58
33.38
34.36
+1.57%
159,657
06/30/2026
33.77
34.28
33.03
33.83
+0.18%
269,666
06/29/2026
33.20
33.80
32.82
33.77
+0.06%
338,508
06/26/2026
31.82
34.19
31.82
33.75
+6.03%
1,162,502
06/25/2026
32.27
32.46
31.78
31.83
-1.94%
139,616
06/24/2026
32.20
32.71
32.14
32.46
+0.40%
179,905
06/23/2026
31.86
32.46
31.56
32.33
+2.96%
173,069
06/22/2026
31.28
31.85
31.14
31.40
+0.26%
193,042
06/18/2026
31.55
31.55
31.10
31.32
+0.32%
371,876
06/17/2026
31.04
31.50
30.92
31.22
-0.19%
150,127
06/16/2026
31.00
31.46
30.89
31.28
+0.90%
199,571
06/15/2026
31.80
32.48
30.88
31.00
-1.68%
191,910
06/12/2026
31.40
31.83
31.20
31.53
+0.45%
144,980
06/12/2026
$0.41 Dividend
06/11/2026
31.65
31.95
31.34
31.39
-0.78%
134,002
06/10/2026
30.87
31.77
30.87
31.64
+2.59%
243,273
06/09/2026
30.90
31.49
30.76
30.84
-0.79%
215,425
06/08/2026
31.09
31.37
30.54
31.08
-0.66%
446,621
06/05/2026
30.59
31.44
30.59
31.29
+2.96%
261,176
06/04/2026
30.11
30.49
29.66
30.39
+2.12%
390,290
06/03/2026
30.30
30.38
29.66
29.76
-2.14%
276,722
06/02/2026
29.99
30.49
29.88
30.41
+1.22%
171,401
06/01/2026
30.11
30.23
29.64
30.05
-0.69%
231,705
05/29/2026
30.17
30.45
29.92
30.25
+0.29%
244,111
05/28/2026
30.45
31.12
29.91
30.17
-0.94%
262,007
05/27/2026
30.45
30.65
30.06
30.45
+0.16%
214,365
05/26/2026
30.60
30.74
30.24
30.40
-0.81%
196,053
05/22/2026
30.90
31.10
30.62
30.65
-0.80%
112,045
05/21/2026
30.74
31.02
30.17
30.90
-0.22%
158,120
05/20/2026
30.88
31.17
30.59
30.97
+0.03%
160,899
05/19/2026
30.86
31.33
30.82
30.96
-0.22%
191,302
05/18/2026
30.22
31.18
30.02
31.02
+2.68%
221,809
05/15/2026
30.12
30.69
29.99
30.22
+0.23%
217,125
05/14/2026
29.99
30.35
29.89
30.15
+1.19%
321,075
05/13/2026
29.90
29.98
29.40
29.79
-0.43%
198,416
05/12/2026
29.95
30.43
29.73
29.92
+0.17%
239,530
05/11/2026
29.97
30.11
29.53
29.87
-0.33%
197,491
05/08/2026
29.81
30.05
29.54
29.97
+0.20%
127,645
05/07/2026
29.22
30.08
29.22
29.91
+2.36%
267,689
05/06/2026
29.46
29.74
29.04
29.22
-0.44%
248,751
05/05/2026
29.66
30.00
29.33
29.35
-1.03%
202,486
05/04/2026
29.61
30.16
29.22
29.65
-0.46%
349,623
05/01/2026
30.07
30.24
29.79
29.79
-0.40%
208,990
04/30/2026
30.77
30.77
29.82
29.91
-1.24%
231,868
04/29/2026
31.22
31.28
30.11
30.28
-3.34%
276,939
04/28/2026
30.52
31.60
30.46
31.33
+3.25%
283,987
04/27/2026
30.01
30.76
29.97
30.34
+1.32%
273,687
04/24/2026
30.49
30.52
29.85
29.95
-2.41%
241,449
04/23/2026
29.51
30.96
29.48
30.69
+3.77%
368,900
04/22/2026
30.23
30.50
29.07
29.57
-9.62%
382,369
04/22/2026
$0.50 Earnings
04/21/2026
33.03
33.41
32.66
32.72
-1.13%
194,856
04/20/2026
33.62
33.87
33.05
33.10
-1.38%
208,232
04/17/2026
33.12
33.73
33.12
33.56
+1.43%
199,457
04/16/2026
33.32
33.33
32.87
33.09
+0.24%
128,054
04/15/2026
33.15
33.29
33.01
33.01
-0.74%
95,694
04/14/2026
33.10
33.40
32.88
33.26
+0.18%
125,477
04/13/2026
32.42
33.28
32.42
33.20
+1.63%
175,601
04/10/2026
33.30
33.30
32.49
32.66
-2.30%
138,454
04/09/2026
33.05
33.80
32.83
33.43
+0.47%
171,125
04/08/2026
33.77
33.95
33.14
33.28
-0.27%
181,756
04/07/2026
33.16
33.58
32.66
33.36
+0.57%
138,442
04/06/2026
32.38
33.28
32.09
33.18
+1.94%
192,804
04/02/2026
31.98
32.60
31.75
32.54
+1.23%
237,992
04/01/2026
33.13
33.13
32.09
32.15
-2.28%
181,834
03/31/2026
33.42
33.65
32.60
32.90
-1.27%
168,943
03/30/2026
32.60
33.41
32.25
33.32
+3.15%
183,701
03/27/2026
32.38
32.58
31.99
32.31
-0.76%
225,883
03/26/2026
32.27
32.86
32.16
32.55
+0.56%
250,114
03/25/2026
32.64
32.75
32.02
32.37
-0.14%
145,869
03/24/2026
32.34
32.82
32.29
32.42
-0.79%
226,539
03/23/2026
32.33
33.02
31.94
32.67
+2.51%
241,764
03/20/2026
32.15
32.28
31.77
31.87
-0.46%
799,668
03/19/2026
32.27
32.55
31.74
32.02
-1.07%
249,867
03/18/2026
32.51
32.84
32.17
32.37
-1.23%
303,336
03/17/2026
32.92
33.30
32.64
32.77
-0.03%
261,628
03/16/2026
32.77
32.97
32.47
32.78
+1.10%
160,456
03/13/2026
32.27
32.54
31.90
32.43
+1.05%
174,547