NASDAQ:AMSF | Historical Stock Price | AMERISAFE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-11-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.55$14.82$25.70$44.55$77.24$133.912005-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$42.24$42.6256,000——
2013-12-30$42.27$42.6568,600——
2013-12-27$42.31$42.6956,700——
2013-12-26$42.60$42.98127,300——
2013-12-24$42.37$42.7516,000——
2013-12-23$42.17$42.5554,000——
2013-12-20$41.80$42.18191,700——
2013-12-19$41.09$41.4666,700——
2013-12-18$41.49$41.86123,200——
2013-12-17$41.13$41.50128,200——
2013-12-16$40.29$40.6547,900——
2013-12-13$40.21$40.5744,300——
2013-12-12$40.96$41.3373,600——
2013-12-11$40.65$41.0253,600——
2013-12-10$41.54$41.8388,800——
2013-12-09$42.81$43.1160,700——
2013-12-06$43.98$44.2922,100——
2013-12-05$43.38$43.6923,900——
2013-12-04$42.55$42.8555,000——
2013-12-03$43.20$43.5165,200——
2013-12-02$43.14$43.4580,500——
2013-11-29$43.88$44.1916,800——
2013-11-27$43.54$43.8534,300——
2013-11-26$43.13$43.4449,800——
2013-11-25$42.93$43.2344,300——
2013-11-22$42.38$42.6844,400——
2013-11-21$41.86$42.1643,000——
2013-11-20$40.89$41.1848,100——
2013-11-19$40.15$40.4356,500——
2013-11-18$39.70$39.9856,100——
2013-11-15$40.39$40.6861,000——
2013-11-14$40.06$40.3445,500——
2013-11-13$39.75$40.0314,800——
2013-11-12$39.63$39.9124,800——
2013-11-11$39.73$40.0140,400——
2013-11-08$39.65$39.9388,400——
2013-11-07$38.47$38.7457,100——
2013-11-06$39.40$39.6820,700——
2013-11-05$39.26$39.5442,800——
2013-11-04$39.54$39.8255,300——
2013-11-01$39.36$39.6496,200——
2013-10-31$38.51$38.7854,900——
2013-10-30$39.60$39.8843,200——
2013-10-29$39.70$39.9826,500——
2013-10-28$39.64$39.9252,500——
2013-10-25$39.54$39.8225,600——
2013-10-24$39.50$39.7853,600——
2013-10-23$39.12$39.40102,400——
2013-10-22$38.81$39.0861,300——
2013-10-21$38.70$38.9766,100——
2013-10-18$38.86$39.1468,500——
2013-10-17$38.56$38.8396,700——
2013-10-16$38.34$38.6141,600——
2013-10-15$36.98$37.24114,800——
2013-10-14$37.36$37.6246,600——
2013-10-11$37.26$37.5255,900——
2013-10-10$35.95$36.2057,400——
2013-10-09$34.51$34.7555,300——
2013-10-08$34.55$34.7962,400——
2013-10-07$34.64$34.8980,700——
2013-10-04$35.16$35.4173,000——
2013-10-03$35.20$35.4575,600——
2013-10-02$35.27$35.5289,100——
2013-10-01$35.62$35.8785,300——
2013-09-30$35.51$35.76109,500——
2013-09-27$35.20$35.4527,200——
2013-09-26$35.39$35.6418,800——
2013-09-25$35.19$35.4436,400——
2013-09-24$35.33$35.5835,700——
2013-09-23$34.70$34.9539,200——
2013-09-20$35.61$35.86102,600——
2013-09-19$34.74$34.9915,000——
2013-09-18$35.01$35.2629,000——
2013-09-17$34.35$34.5938,400——
2013-09-16$33.71$33.9562,600——
2013-09-13$33.00$33.2325,500——
2013-09-12$33.26$33.5018,000——
2013-09-11$33.36$33.6039,000——
2013-09-10$33.50$33.6629,400——
2013-09-09$33.46$33.6226,700——
2013-09-06$33.26$33.4221,400——
2013-09-05$33.31$33.4731,200——
2013-09-04$33.71$33.8784,200——
2013-09-03$33.50$33.6650,000——
2013-08-30$32.59$32.7440,800——
2013-08-29$33.15$33.3023,400——
2013-08-28$32.79$32.9441,300——
2013-08-27$32.86$33.0164,800——
2013-08-26$33.80$33.9625,400——
2013-08-23$33.88$34.0466,400——
2013-08-22$33.80$33.9625,500——
2013-08-21$32.97$33.1215,000——
2013-08-20$33.56$33.7220,200——
2013-08-19$33.18$33.3431,300——
2013-08-16$33.86$34.0258,100——
2013-08-15$34.17$34.3355,800——
2013-08-14$34.70$34.8681,900——
2013-08-13$34.02$34.1857,300——
2013-08-12$34.17$34.33139,700——
2013-08-09$33.44$33.6065,800——
2013-08-08$32.91$33.0679,800——
2013-08-07$32.97$33.1287,200——
2013-08-06$33.73$33.8989,100——
2013-08-05$34.18$34.3463,000——
2013-08-02$33.85$34.0159,000——
2013-08-01$33.97$34.13163,300——
2013-07-31$35.73$35.9049,000——
2013-07-30$36.01$36.1838,700——
2013-07-29$36.41$36.5827,600——
2013-07-26$36.92$37.0935,200——
2013-07-25$37.22$37.3968,200——
2013-07-24$36.95$37.1233,900——
2013-07-23$37.30$37.4763,700——
2013-07-22$37.80$37.9848,700——
2013-07-19$38.30$38.4893,800——
2013-07-18$38.49$38.67102,700——
2013-07-17$38.08$38.2659,400——
2013-07-16$37.83$38.01135,200——
2013-07-15$37.57$37.7545,800——
2013-07-12$37.35$37.5243,000——
2013-07-11$37.92$38.1092,200——
2013-07-10$37.68$37.86110,600——
2013-07-09$38.08$38.2670,100——
2013-07-08$36.78$36.9571,500——
2013-07-05$36.14$36.3154,800——
2013-07-03$34.05$34.2148,100——
2013-07-02$33.50$33.6640,100——
2013-07-01$33.10$33.2565,800——
2013-06-28$32.38$32.53113,800——
2013-06-27$32.64$32.7956,200——
2013-06-26$32.49$32.6438,200——
2013-06-25$32.25$32.4067,600——
2013-06-24$32.07$32.2278,300——
2013-06-21$32.47$32.62101,000——
2013-06-20$32.35$32.5039,400——
2013-06-19$33.16$33.3171,000——
2013-06-18$33.64$33.8093,100——
2013-06-17$33.44$33.6040,700——
2013-06-14$33.47$33.6324,700——
2013-06-13$34.14$34.3027,500——
2013-06-12$33.72$33.8828,600——
2013-06-11$34.16$34.3232,500——
2013-06-10$34.71$34.87124,800——
2013-06-07$34.37$34.4544,600——
2013-06-06$33.83$33.9179,400——
2013-06-05$33.45$33.5356,200——
2013-06-04$34.08$34.16109,200——
2013-06-03$34.26$34.34102,600——
2013-05-31$33.93$34.0175,000——
2013-05-30$34.18$34.2639,800——
2013-05-29$33.50$33.5841,400——
2013-05-28$33.68$33.7667,800——
2013-05-24$33.10$33.1826,600——
2013-05-23$32.93$33.0129,400——
2013-05-22$32.62$32.7034,600——
2013-05-21$33.18$33.26133,000——
2013-05-20$34.33$34.4157,800——
2013-05-17$34.60$34.6872,000——
2013-05-16$33.93$34.0157,800——
2013-05-15$33.76$33.8442,100——
2013-05-14$32.89$32.9742,700——
2013-05-13$32.53$32.6120,700——
2013-05-10$33.23$33.3123,800——
2013-05-09$33.11$33.1946,800——
2013-05-08$33.25$33.3354,700——
2013-05-07$33.72$33.8036,600——
2013-05-06$33.66$33.7453,300——
2013-05-03$34.38$34.46100,600——
2013-05-02$32.31$32.39101,600——
2013-05-01$31.59$31.66120,100——
2013-04-30$32.66$32.74107,500——
2013-04-29$32.48$32.5663,800——
2013-04-26$32.24$32.3278,400——
2013-04-25$32.07$32.1495,900——
2013-04-24$32.68$32.7648,700——
2013-04-23$32.94$33.0267,700——
2013-04-22$33.00$33.0839,100——
2013-04-19$33.50$33.5857,600——
2013-04-18$32.82$32.9034,400——
2013-04-17$33.41$33.4950,200——
2013-04-16$33.87$33.9542,100——
2013-04-15$33.60$33.6867,800——
2013-04-12$34.40$34.4842,800——
2013-04-11$34.52$34.6073,300——
2013-04-10$34.23$34.3153,700——
2013-04-09$33.95$34.0386,100——
2013-04-08$34.17$34.2569,300——
2013-04-05$34.30$34.3849,100——
2013-04-04$34.52$34.6049,300——
2013-04-03$34.49$34.57102,600——
2013-04-02$34.60$34.6855,000——
2013-04-01$34.68$34.7673,600——
2013-03-28$35.54$35.6271,300——
2013-03-27$35.38$35.4644,300——
2013-03-26$34.98$35.0667,900——
2013-03-25$35.50$35.5849,700——
2013-03-22$35.40$35.4839,400——
2013-03-21$35.20$35.2886,600——
2013-03-20$35.85$35.93112,300——
2013-03-19$34.61$34.6947,200——
2013-03-18$34.94$35.0269,400——
2013-03-15$34.97$35.05140,900——
2013-03-14$34.85$34.9388,200——
2013-03-13$34.24$34.32118,700——
2013-03-12$33.49$33.57108,400——
2013-03-11$34.34$34.3462,400——
2013-03-08$34.22$34.2255,500——
2013-03-07$34.20$34.2063,000——
2013-03-06$34.37$34.37138,700——
2013-03-05$34.32$34.32123,800——
2013-03-04$34.07$34.07134,000——
2013-03-01$32.90$32.90135,200——
2013-02-28$32.62$32.62231,000——
2013-02-27$29.14$29.1422,300——
2013-02-26$28.69$28.6919,100——
2013-02-25$28.70$28.7030,800——
2013-02-22$29.40$29.4052,300——
2013-02-21$29.10$29.1044,000——
2013-02-20$28.97$28.9758,800——
2013-02-19$30.07$30.0757,200——
2013-02-15$29.22$29.2233,600——
2013-02-14$29.30$29.3021,900——
2013-02-13$29.32$29.3221,800——
2013-02-12$29.25$29.2514,700——
2013-02-11$29.06$29.0635,300——
2013-02-08$29.19$29.1919,200——
2013-02-07$28.96$28.9622,400——
2013-02-06$29.01$29.0122,200——
2013-02-05$28.38$28.3837,800——
2013-02-04$28.32$28.3249,800——
2013-02-01$28.59$28.5944,300——
2013-01-31$28.64$28.6443,800——
2013-01-30$28.56$28.5672,500——
2013-01-29$29.28$29.2844,600——
2013-01-28$28.91$28.9132,500——
2013-01-25$28.45$28.4584,600——
2013-01-24$28.47$28.4749,000——
2013-01-23$28.46$28.4648,800——
2013-01-22$28.59$28.5981,500——
2013-01-18$27.96$27.9669,800——
2013-01-17$27.64$27.6434,500——
2013-01-16$27.75$27.7525,100——
2013-01-15$27.99$27.99113,600——
2013-01-14$27.98$27.9873,400——
2013-01-11$27.99$27.9931,100——
2013-01-10$27.94$27.9437,100——
2013-01-09$28.24$28.2470,200——
2013-01-08$27.90$27.9052,900——
2013-01-07$28.03$28.03108,000——
2013-01-04$28.52$28.5246,700——
2013-01-03$28.33$28.33106,200——
2013-01-02$28.55$28.55142,100——