Skip to main content
AMSF logo

AMERISAFE, Inc.

AMSFNASDAQFinancialsInsurance - Specialty

$26.23Today:- (-)1Y −36.58%

As of Oct 26, 2026 close

Market cap
$490.56M
P/E (TTM)
10.44
Forward P/E
11.48
Dividend yield
9.86%
52-week range
$23.20$42.21
Volume (live)
-
Avg. volume (3M)
507.61K

AMERISAFE (AMSF) Historical Stock Prices

Analyze AMERISAFE (AMSF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AMERISAFE (AMSF) Interactive Price Chart

Interactive historical price chart showing AMERISAFE stock price movements and trends across multiple time periods.

Loading chart...

AMSF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AMSF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202626.4026.6026.1426.2326.23240.04K
Oct 23, 202626.3426.5926.1126.3126.31267.35K
Oct 22, 202625.6426.6125.6426.5826.58304.63K
Oct 21, 202625.2725.5325.1325.5225.52363.73K
Oct 20, 202625.5225.7825.0125.3525.35421.35K
Oct 19, 202624.9925.3824.9925.3425.34351.42K
Oct 16, 202625.0325.3224.6025.2525.25253.91K
Oct 15, 202625.0025.5124.7325.0425.04297.25K
Oct 14, 202624.4924.8624.1324.6424.64302.20K
Oct 13, 202624.9124.9624.2524.6524.65417.96K
Oct 12, 202624.4624.9824.0224.9624.96452.53K
Oct 9, 202624.5924.8324.3324.4124.41316.63K
Oct 8, 202624.2524.7524.0924.7424.74517.07K
Oct 7, 202623.5524.3123.5524.2924.29430.56K
Oct 6, 202623.2323.6923.2223.6023.60347.89K
Oct 5, 202623.5623.7523.2123.2823.28448.08K
Oct 2, 202623.8223.9523.5023.5923.59472.73K
Oct 1, 202623.7323.9023.4123.6823.68494.70K
Sep 30, 202623.9223.9223.3523.6323.63584.94K
Sep 29, 202623.6323.9523.3423.8723.87403.51K
Sep 28, 202623.5623.8423.2023.7623.76564.54K
Sep 25, 202623.9023.9923.5023.5123.51924.63K
Sep 24, 202624.5724.6123.8023.8323.83447.17K
Sep 23, 202624.4924.6924.2124.3724.37380.88K
Sep 22, 202624.6324.7324.1824.5624.56411.03K
Sep 21, 202624.8025.1324.5224.5624.56408.16K
Sep 18, 202624.4224.8224.1524.6224.623.25M
Sep 17, 202624.7724.8724.3924.6724.67382.76K
Sep 16, 202624.6324.9324.5324.7124.71375.60K
Sep 15, 202625.1025.1024.6624.8024.80396.73K
Sep 14, 202624.9925.4324.7725.1025.10403.92K
Sep 11, 202624.5024.7924.1124.7724.77566.27K
Sep 10, 202624.9424.9924.1724.6624.25650.22K
Sep 9, 202624.8225.0524.5624.8024.39689.63K
Sep 8, 202625.7125.8424.8224.9024.49591.13K
Sep 4, 202625.9926.2225.7425.9925.56452.94K
Sep 3, 202626.3026.5026.0426.3125.87311.70K
Sep 2, 202625.9426.3825.8526.1425.71296.63K
Sep 1, 202626.0426.3025.7625.9425.51346.03K
Aug 31, 202626.1226.3425.6326.0425.61444.55K
Aug 28, 202626.1426.6726.1426.2525.81255.59K
Aug 27, 202626.0226.1825.7026.1425.71203.07K
Aug 26, 202626.3526.4426.0626.2925.85166.19K
Aug 25, 202626.4626.4826.1126.1825.74281.07K
Aug 24, 202626.1926.7026.0026.4125.98271.05K
Aug 21, 202625.7426.0525.6526.0125.58399.43K
Aug 20, 202626.1326.5425.6625.7025.27404.46K
Aug 19, 202626.7526.8526.0826.1825.74486.06K
Aug 18, 202626.8126.9426.3726.5326.09500.64K
Aug 17, 202627.5327.7526.3226.4125.97446.53K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.