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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$66.03$97.9982,400——
2019-12-30$66.27$98.3561,000——
2019-12-27$65.66$97.4467,800——
2019-12-26$65.14$96.6741,300——
2019-12-24$65.31$96.9242,900——
2019-12-23$65.35$96.9839,500——
2019-12-20$66.84$99.19240,900——
2019-12-19$67.43$100.0753,100——
2019-12-18$66.75$99.0695,400——
2019-12-17$67.33$99.9260,700——
2019-12-16$66.99$99.42115,100——
2019-12-13$67.03$99.48108,500——
2019-12-12$66.77$99.0956,900——
2019-12-11$67.02$99.0942,200——
2019-12-10$66.86$98.8562,800——
2019-12-09$67.28$99.4762,900——
2019-12-06$67.30$99.5093,800——
2019-12-05$66.11$97.74110,400——
2019-12-04$65.37$96.6583,000——
2019-12-03$65.33$96.5952,700——
2019-12-02$65.67$97.09122,700——
2019-11-29$67.60$99.9527,000——
2019-11-27$67.35$99.5871,400——
2019-11-26$66.87$98.8761,200——
2019-11-25$66.94$98.97104,200——
2019-11-22$65.72$97.1762,200——
2019-11-21$66.48$98.29108,800——
2019-11-20$67.55$99.8788,300——
2019-11-19$66.96$99.00110,000——
2019-11-18$65.50$96.8459,900——
2019-11-15$65.46$96.7871,500——
2019-11-14$66.35$98.10129,600——
2019-11-13$67.03$99.1074,700——
2019-11-12$67.55$99.8776,100——
2019-11-11$70.60$99.21139,500——
2019-11-08$70.12$98.53132,000——
2019-11-07$69.72$97.97104,100——
2019-11-06$71.25$100.12100,000——
2019-11-05$70.33$98.83172,000——
2019-11-04$70.01$98.38163,100——
2019-11-01$68.77$96.64275,500——
2019-10-31$63.53$89.2797,000——
2019-10-30$63.97$89.8959,400——
2019-10-29$63.73$89.5581,800——
2019-10-28$62.91$88.4068,800——
2019-10-25$62.45$87.7648,400——
2019-10-24$63.47$89.1968,900——
2019-10-23$64.35$90.4363,100——
2019-10-22$65.03$91.3865,200——
2019-10-21$65.48$92.0179,700——
2019-10-18$64.97$91.3075,900——
2019-10-17$64.82$91.0961,400——
2019-10-16$64.25$90.2963,600——
2019-10-15$63.66$89.4683,300——
2019-10-14$63.81$89.6748,500——
2019-10-11$63.92$89.8252,600——
2019-10-10$63.85$89.7271,000——
2019-10-09$64.82$91.0959,600——
2019-10-08$65.99$92.73150,200——
2019-10-07$67.59$94.9893,600——
2019-10-04$67.81$95.2985,100——
2019-10-03$66.55$93.52141,100——
2019-10-02$65.48$92.01177,500——
2019-10-01$65.82$92.49124,000——
2019-09-30$66.11$92.90146,800——
2019-09-27$66.00$92.7465,500——
2019-09-26$66.64$93.6460,000——
2019-09-25$67.06$94.23111,600——
2019-09-24$66.89$93.99108,000——
2019-09-23$66.82$93.90122,200——
2019-09-20$67.10$94.29302,900——
2019-09-19$66.02$92.77120,900——
2019-09-18$66.01$92.76181,300——
2019-09-17$66.79$93.8595,900——
2019-09-16$66.31$93.18161,700——
2019-09-13$67.05$94.2297,700——
2019-09-12$66.69$93.71148,400——
2019-09-11$67.36$94.6682,100——
2019-09-10$66.06$92.83163,600——
2019-09-09$67.10$94.2970,900——
2019-09-06$67.76$95.2261,900——
2019-09-05$67.76$95.22108,700——
2019-09-04$68.24$95.5471,500——
2019-09-03$67.86$95.0172,000——
2019-08-30$68.70$96.1864,700——
2019-08-29$68.53$95.9550,700——
2019-08-28$68.15$95.4144,600——
2019-08-27$67.78$94.9062,900——
2019-08-26$68.30$95.62119,700——
2019-08-23$67.78$94.9085,000——
2019-08-22$69.38$97.1460,200——
2019-08-21$68.68$96.1677,200——
2019-08-20$68.36$95.7178,600——
2019-08-19$69.30$97.0260,800——
2019-08-16$68.83$96.3795,900——
2019-08-15$67.48$94.4878,300——
2019-08-14$66.56$93.1996,100——
2019-08-13$66.90$93.6680,000——
2019-08-12$66.41$92.9885,400——
2019-08-09$66.03$92.45108,900——
2019-08-08$66.39$92.95153,000——
2019-08-07$65.76$92.07132,500——
2019-08-06$65.42$91.59181,700——
2019-08-05$64.28$90.00146,300——
2019-08-02$65.51$91.7255,600——
2019-08-01$65.52$91.73136,700——
2019-07-31$65.06$91.09104,800——
2019-07-30$65.61$91.8678,200——
2019-07-29$64.50$90.3077,500——
2019-07-26$65.55$91.7762,400——
2019-07-25$64.88$90.8454,700——
2019-07-24$65.31$91.44102,000——
2019-07-23$64.53$90.3548,000——
2019-07-22$65.16$91.2369,600——
2019-07-19$65.03$91.05118,100——
2019-07-18$66.33$92.8780,600——
2019-07-17$66.14$92.6078,500——
2019-07-16$65.58$91.82101,300——
2019-07-15$65.12$91.17150,300——
2019-07-12$64.75$90.6555,100——
2019-07-11$63.94$89.5253,700——
2019-07-10$64.58$90.4270,100——
2019-07-09$63.79$89.3166,700——
2019-07-08$63.74$89.2472,000——
2019-07-05$64.38$90.1430,000——
2019-07-03$64.13$89.7930,800——
2019-07-02$63.28$88.6046,500——
2019-07-01$63.48$88.8876,100——
2019-06-28$63.77$89.28147,300——
2019-06-27$62.32$87.2554,000——
2019-06-26$60.61$84.8696,300——
2019-06-25$62.43$87.4181,900——
2019-06-24$63.30$88.6274,600——
2019-06-21$63.53$88.95102,400——
2019-06-20$63.33$88.67100,900——
2019-06-19$61.02$85.4336,000——
2019-06-18$61.18$85.6640,900——
2019-06-17$61.24$85.7435,200——
2019-06-14$61.34$85.8847,900——
2019-06-13$60.80$85.1240,200——
2019-06-12$60.12$84.1739,000——
2019-06-11$60.15$84.21137,500——
2019-06-10$60.97$85.3646,000——
2019-06-07$60.91$85.2848,800——
2019-06-06$60.60$84.8445,600——
2019-06-05$60.57$84.4550,900——
2019-06-04$60.57$84.4553,000——
2019-06-03$59.95$83.5962,800——
2019-05-31$59.57$83.0665,000——
2019-05-30$59.58$83.0766,200——
2019-05-29$59.60$83.10144,900——
2019-05-28$59.95$83.5950,900——
2019-05-24$60.79$84.7634,000——
2019-05-23$60.14$83.8554,100——
2019-05-22$60.09$83.7869,200——
2019-05-21$59.92$83.5550,200——
2019-05-20$59.69$83.23138,300——
2019-05-17$59.06$82.3587,900——
2019-05-16$60.18$83.9155,800——
2019-05-15$60.31$84.0964,400——
2019-05-14$59.57$83.0669,400——
2019-05-13$58.98$82.2448,800——
2019-05-10$60.34$84.1346,800——
2019-05-09$59.22$82.5757,800——
2019-05-08$58.96$82.2137,200——
2019-05-07$59.38$82.7950,400——
2019-05-06$60.84$84.8354,500——
2019-05-03$60.70$84.6351,800——
2019-05-02$59.83$83.4281,200——
2019-05-01$58.86$82.07156,200——
2019-04-30$59.22$82.5759,400——
2019-04-29$58.60$81.7149,900——
2019-04-26$58.99$82.2524,500——
2019-04-25$58.77$81.9433,400——
2019-04-24$58.87$82.0832,400——
2019-04-23$58.47$81.5236,900——
2019-04-22$58.26$81.2334,900——
2019-04-18$58.71$81.8633,300——
2019-04-17$58.69$81.8361,300——
2019-04-16$59.23$82.5841,700——
2019-04-15$58.38$81.4044,700——
2019-04-12$58.67$81.8044,500——
2019-04-11$58.61$81.7248,000——
2019-04-10$58.24$81.2078,400——
2019-04-09$56.96$79.4257,900——
2019-04-08$57.28$79.8667,600——
2019-04-05$57.30$79.89137,800——
2019-04-04$57.60$80.3156,800——
2019-04-03$58.04$80.92198,200——
2019-04-02$57.90$80.7399,100——
2019-04-01$58.83$82.03103,100——
2019-03-29$59.40$82.8281,100——
2019-03-28$59.41$82.8336,200——
2019-03-27$59.84$83.4353,000——
2019-03-26$59.22$82.5759,100——
2019-03-25$58.37$81.38123,500——
2019-03-22$58.27$81.2576,000——
2019-03-21$59.49$82.9560,000——
2019-03-20$59.39$82.81108,500——
2019-03-19$60.04$83.7144,300——
2019-03-18$60.71$84.6560,300——
2019-03-15$60.75$84.70125,800——
2019-03-14$60.37$84.1759,500——
2019-03-13$60.41$84.2351,200——
2019-03-12$60.91$84.93110,500——
2019-03-11$61.03$85.0961,800——
2019-03-08$60.83$84.8136,700——
2019-03-07$60.76$84.7248,200——
2019-03-06$61.66$85.6291,800——
2019-03-05$62.38$86.6269,600——
2019-03-04$61.80$85.8282,200——
2019-03-01$62.12$86.2652,900——
2019-02-28$63.11$87.6469,900——
2019-02-27$61.56$85.4879,000——
2019-02-26$61.85$85.8982,100——
2019-02-25$62.20$86.37182,800——
2019-02-22$63.00$87.4856,100——
2019-02-21$63.23$87.8058,900——
2019-02-20$63.79$88.5890,500——
2019-02-19$64.34$89.3497,400——
2019-02-15$64.16$89.09117,000——
2019-02-14$63.59$88.30112,600——
2019-02-13$63.25$87.8370,100——
2019-02-12$62.28$86.4885,600——
2019-02-11$61.52$85.4352,800——
2019-02-08$60.78$84.4047,200——
2019-02-07$60.14$83.5137,900——
2019-02-06$59.70$82.9037,200——
2019-02-05$59.97$83.2850,400——
2019-02-04$59.38$82.46104,400——
2019-02-01$59.13$82.1191,100——
2019-01-31$59.41$82.50132,000——
2019-01-30$59.79$83.0391,300——
2019-01-29$58.76$81.6066,500——
2019-01-28$58.55$81.3089,300——
2019-01-25$57.60$79.99135,000——
2019-01-24$56.81$78.89136,700——
2019-01-23$56.59$78.58109,800——
2019-01-22$55.41$76.94153,200——
2019-01-18$55.41$76.9498,000——
2019-01-17$55.44$76.9983,900——
2019-01-16$55.13$76.5669,500——
2019-01-15$54.87$76.1962,200——
2019-01-14$54.05$75.0665,300——
2019-01-11$54.80$76.10103,200——
2019-01-10$54.65$75.89106,100——
2019-01-09$54.39$75.5383,400——
2019-01-08$54.89$76.2259,100——
2019-01-07$55.28$76.7672,200——
2019-01-04$56.27$78.1468,300——
2019-01-03$54.92$76.2688,500——
2019-01-02$54.97$76.3381,400——