Get the Stockscreener App
44.27
2.47%
-1.12
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 September 12, 2025, is $44.27.
- 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 25.95% to $44.27 now.
- The 52-week high stock price for AMSF is $60.24, representing a 36.07% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for AMSF is $42.48, indicating a -4.04% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $45.03 | $44.20 | $0.835 | 91,181.0 | -2.47% |
| Sep 11, 2025 | $45.47 | $44.95 | $0.52 | 126,957.0 | +0.60% |
| Sep 10, 2025 | $45.71 | $44.65 | $1.06 | 89,380.0 | -0.75% |
| Sep 09, 2025 | $46.52 | $45.27 | $1.25 | 48,311.0 | -0.74% |
| Sep 08, 2025 | $46.04 | $44.99 | $1.05 | 64,468.0 | -0.15% |
| Sep 05, 2025 | $47.86 | $45.80 | $2.06 | 95,727.0 | -2.92% |
| Sep 04, 2025 | $47.28 | $46.29 | $0.99 | 98,504.0 | +2.49% |
| Sep 03, 2025 | $46.22 | $45.54 | $0.68 | 70,900.0 | +0.61% |
| Sep 02, 2025 | $46.28 | $45.60 | $0.68 | 54,182.0 | -0.78% |
| Aug 29, 2025 | $46.38 | $45.94 | $0.435 | 53,442.0 | +0.52% |
| Aug 28, 2025 | $46.59 | $45.59 | $1.01 | 43,724.0 | -0.91% |
| Aug 27, 2025 | $46.64 | $45.84 | $0.80 | 72,436.0 | +0.80% |
| Aug 26, 2025 | $46.17 | $45.65 | $0.52 | 71,100.0 | -0.20% |
| Aug 25, 2025 | $46.73 | $46.05 | $0.68 | 84,018.0 | -1.73% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $47.86 | $44.20 | $3.66 | 830,791.0 | -4.14% |
| 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% |
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):