Get the Stockscreener App
46.89
1.45%
0.67
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 August 22, 2025, is $46.89.
- 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 33.40% to $46.89 now.
- The 52-week high stock price for AMSF is $60.24, representing a 28.47% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for AMSF is $42.48, indicating a -9.40% decrease from the current share price, occurred on July 02, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $47.10 | $46.49 | $0.6168 | 95,020.0 | +1.45% |
| Aug 21, 2025 | $46.37 | $45.77 | $0.595 | 63,414.0 | +0.54% |
| Aug 20, 2025 | $46.33 | $45.75 | $0.58 | 63,185.0 | +0.48% |
| Aug 19, 2025 | $45.97 | $45.22 | $0.745 | 56,493.0 | +1.31% |
| Aug 18, 2025 | $45.63 | $45.15 | $0.485 | 54,456.0 | +0.04% |
| Aug 15, 2025 | $45.82 | $45.12 | $0.70 | 83,070.0 | -1.29% |
| Aug 14, 2025 | $45.99 | $44.36 | $1.63 | 62,804.0 | -0.80% |
| Aug 13, 2025 | $46.21 | $44.97 | $1.24 | 77,630.0 | +1.36% |
| Aug 12, 2025 | $45.72 | $44.89 | $0.83 | 88,753.0 | +1.27% |
| Aug 11, 2025 | $45.22 | $44.53 | $0.69 | 78,459.0 | +0.27% |
| Aug 08, 2025 | $45.17 | $44.43 | $0.74 | 92,399.0 | +0.43% |
| Aug 07, 2025 | $45.10 | $44.28 | $0.82 | 94,791.0 | -0.71% |
| Aug 06, 2025 | $45.22 | $44.79 | $0.43 | 142,158.0 | -0.69% |
| Aug 05, 2025 | $45.37 | $44.31 | $1.06 | 123,408.0 | +1.25% |
| Aug 04, 2025 | $44.71 | $43.62 | $1.09 | 102,180.0 | +2.29% |
| Aug 01, 2025 | $44.89 | $43.48 | $1.41 | 145,509.0 | -2.48% |
| Jul 31, 2025 | $45.32 | $44.53 | $0.79 | 146,197.0 | -0.78% |
| Jul 30, 2025 | $45.94 | $44.88 | $1.05 | 115,682.0 | -1.85% |
| Jul 29, 2025 | $46.71 | $45.61 | $1.10 | 171,817.0 | -1.05% |
| Jul 28, 2025 | $47.23 | $45.50 | $1.73 | 257,577.0 | +0.52% |
| Jul 25, 2025 | $46.72 | $44.35 | $2.37 | 226,724.0 | +6.08% |
| Jul 24, 2025 | $44.13 | $43.44 | $0.695 | 146,712.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $47.10 | $43.48 | $3.62 | 1,518,749.0 | +4.71% |
| 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% |
2.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):