Get the Stockscreener App
39.18
0.25%
-0.10
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 December 12, 2025, is $39.18.
- 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 11.47% to $39.18 now.
- The 52-week high stock price for AMSF is $54.08, representing a 38.03% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for AMSF is $36.34, indicating a -7.26% decrease from the current share price, occurred on December 08, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $39.62 | $38.96 | $0.665 | 171,359.0 | -0.25% |
| Dec 11, 2025 | $39.35 | $37.64 | $1.71 | 204,222.0 | +4.14% |
| Dec 10, 2025 | $38.10 | $37.20 | $0.90 | 347,022.0 | +1.37% |
| Dec 09, 2025 | $37.48 | $36.61 | $0.87 | 172,269.0 | +1.81% |
| Dec 08, 2025 | $37.13 | $36.34 | $0.795 | 200,344.0 | -1.59% |
| Dec 05, 2025 | $37.74 | $37.01 | $0.735 | 187,726.0 | -5.11% |
| Dec 04, 2025 | $39.80 | $39.10 | $0.70 | 164,008.0 | -0.23% |
| Dec 03, 2025 | $40.25 | $39.14 | $1.11 | 159,255.0 | -2.07% |
| Dec 02, 2025 | $40.46 | $39.86 | $0.60 | 132,149.0 | -0.74% |
| Dec 01, 2025 | $41.02 | $40.21 | $0.81 | 127,316.0 | -1.08% |
| Nov 28, 2025 | $41.09 | $40.50 | $0.585 | 70,357.0 | -0.27% |
| Nov 26, 2025 | $41.52 | $40.70 | $0.82 | 213,252.0 | +0.00% |
| Nov 25, 2025 | $41.39 | $40.56 | $0.83 | 174,324.0 | +1.01% |
| Nov 24, 2025 | $41.08 | $40.00 | $1.07 | 118,887.0 | -0.42% |
| Nov 21, 2025 | $41.28 | $40.42 | $0.8609 | 119,115.0 | +0.22% |
| Nov 20, 2025 | $40.88 | $40.08 | $0.8019 | 112,046.0 | +0.57% |
| Nov 19, 2025 | $42.10 | $40.15 | $1.95 | 99,808.0 | -1.94% |
| Nov 18, 2025 | $41.75 | $41.07 | $0.6799 | 106,628.0 | -0.53% |
| Nov 17, 2025 | $41.90 | $41.31 | $0.59 | 80,500.0 | -0.48% |
| Nov 14, 2025 | $41.64 | $40.74 | $0.90 | 99,455.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $41.02 | $36.34 | $4.69 | 2,037,029.0 | -3.97% |
| 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% |
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% |
0.13%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):