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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$57.43$92.0340,200——
2020-12-30$57.07$91.4535,100——
2020-12-29$57.35$91.9054,100——
2020-12-28$57.91$92.8084,800——
2020-12-24$57.22$91.6936,700——
2020-12-23$57.59$92.2857,400——
2020-12-22$56.47$90.4968,200——
2020-12-21$57.08$91.47101,700——
2020-12-18$59.70$95.67307,500——
2020-12-17$60.28$96.5980,900——
2020-12-16$60.29$96.61105,100——
2020-12-15$58.85$94.30106,000——
2020-12-14$57.37$91.9382,600——
2020-12-11$57.04$91.4084,200——
2020-12-10$57.15$91.5852,400——
2020-12-09$57.31$91.8471,300——
2020-12-08$56.76$90.9587,900——
2020-12-07$56.15$89.98121,900——
2020-12-04$56.32$90.2598,600——
2020-12-03$54.47$87.2873,600——
2020-12-02$54.47$86.8595,200——
2020-12-01$55.41$88.3596,800——
2020-11-30$54.73$87.27114,300——
2020-11-27$56.00$89.2929,600——
2020-11-25$56.63$90.3052,300——
2020-11-24$57.44$91.59127,800——
2020-11-23$56.64$90.3195,800——
2020-11-20$57.43$91.5789,900——
2020-11-19$57.27$91.3244,800——
2020-11-18$57.54$91.7562,600——
2020-11-17$58.95$94.0084,000——
2020-11-16$59.10$94.2371,400——
2020-11-13$58.08$92.6167,100——
2020-11-12$57.81$92.1886,000——
2020-11-11$59.15$94.3160,300——
2020-11-10$60.05$95.75149,700——
2020-11-09$58.29$92.94166,000——
2020-11-06$61.10$91.84149,000——
2020-11-05$60.29$90.6378,400——
2020-11-04$59.85$89.9691,300——
2020-11-03$60.00$90.19122,400——
2020-11-02$59.85$89.9688,800——
2020-10-30$58.98$88.66195,600——
2020-10-29$60.03$90.23227,800——
2020-10-28$58.03$87.23146,900——
2020-10-27$57.21$86.0088,900——
2020-10-26$58.25$87.5669,200——
2020-10-23$58.86$88.4861,400——
2020-10-22$58.37$87.7458,200——
2020-10-21$58.32$87.6643,900——
2020-10-20$57.10$85.8363,300——
2020-10-19$56.51$84.9454,500——
2020-10-16$57.39$86.2765,600——
2020-10-15$57.17$85.9468,300——
2020-10-14$57.26$86.0768,500——
2020-10-13$57.81$86.9068,400——
2020-10-12$58.93$88.5869,600——
2020-10-09$57.95$87.1171,400——
2020-10-08$57.59$86.5764,600——
2020-10-07$57.68$86.7089,700——
2020-10-06$58.05$87.26104,000——
2020-10-05$58.38$87.7543,100——
2020-10-02$57.81$86.9068,900——
2020-10-01$57.30$86.13102,700——
2020-09-30$57.36$86.22101,300——
2020-09-29$57.22$86.0169,700——
2020-09-28$58.06$87.2766,200——
2020-09-25$57.20$85.9890,200——
2020-09-24$56.96$85.62165,600——
2020-09-23$56.50$84.93248,000——
2020-09-22$56.14$84.39170,900——
2020-09-21$56.80$85.38142,600——
2020-09-18$57.50$86.43347,900——
2020-09-17$58.64$88.15159,800——
2020-09-16$60.73$91.2974,200——
2020-09-15$61.61$92.6168,700——
2020-09-14$63.62$95.6359,400——
2020-09-11$63.87$96.0153,700——
2020-09-10$63.96$96.1445,200——
2020-09-09$65.09$97.43109,300——
2020-09-08$64.68$96.8249,000——
2020-09-04$65.66$98.2949,700——
2020-09-03$66.08$98.9278,300——
2020-09-02$67.10$100.44109,000——
2020-09-01$66.73$99.89112,100——
2020-08-31$66.73$99.89140,800——
2020-08-28$66.92$100.1762,900——
2020-08-27$67.26$100.6880,600——
2020-08-26$65.49$98.0350,400——
2020-08-25$65.68$98.3256,800——
2020-08-24$65.77$98.4566,500——
2020-08-21$65.14$97.5143,700——
2020-08-20$65.30$97.7563,800——
2020-08-19$65.44$97.9677,400——
2020-08-18$65.82$98.5356,200——
2020-08-17$65.82$98.5342,500——
2020-08-14$66.74$99.9081,600——
2020-08-13$66.19$99.0845,500——
2020-08-12$66.62$99.7271,200——
2020-08-11$67.90$101.6492,500——
2020-08-10$67.42$100.9282,000——
2020-08-07$67.75$101.42131,400——
2020-08-06$64.83$97.05123,100——
2020-08-05$64.10$95.95116,800——
2020-08-04$63.25$94.6882,500——
2020-08-03$63.45$94.9868,900——
2020-07-31$63.46$94.99134,600——
2020-07-30$63.98$95.7776,500——
2020-07-29$64.09$95.9477,500——
2020-07-28$62.68$93.83150,800——
2020-07-27$63.40$94.9080,400——
2020-07-24$63.60$95.2045,800——
2020-07-23$64.15$96.0364,700——
2020-07-22$62.72$93.8959,100——
2020-07-21$63.81$95.5293,700——
2020-07-20$61.40$91.9151,300——
2020-07-17$62.50$93.5650,000——
2020-07-16$62.85$94.08104,200——
2020-07-15$63.50$95.05114,700——
2020-07-14$62.59$93.69108,900——
2020-07-13$62.54$93.62131,300——
2020-07-10$62.02$92.84137,600——
2020-07-09$59.42$88.95148,400——
2020-07-08$59.19$88.6087,800——
2020-07-07$59.18$88.59125,600——
2020-07-06$59.67$89.3254,700——
2020-07-02$59.96$89.7659,700——
2020-07-01$60.07$89.9271,800——
2020-06-30$61.16$91.5579,000——
2020-06-29$60.95$91.2461,800——
2020-06-26$59.13$88.51157,900——
2020-06-25$59.98$89.7971,400——
2020-06-24$59.20$88.6299,200——
2020-06-23$60.54$90.6269,100——
2020-06-22$59.81$89.5351,300——
2020-06-19$60.82$91.04178,000——
2020-06-18$61.73$92.4061,700——
2020-06-17$61.20$91.6190,300——
2020-06-16$61.75$92.43144,400——
2020-06-15$61.47$92.0284,700——
2020-06-12$61.13$91.51180,900——
2020-06-11$62.00$92.81130,400——
2020-06-10$64.44$96.0678,600——
2020-06-09$66.58$99.25132,300——
2020-06-08$67.45$100.54148,100——
2020-06-05$69.03$102.90148,100——
2020-06-04$65.00$96.89121,300——
2020-06-03$65.00$96.8969,500——
2020-06-02$63.17$94.1678,500——
2020-06-01$61.07$91.03107,700——
2020-05-29$61.38$91.50134,500——
2020-05-28$63.06$94.0099,200——
2020-05-27$63.23$94.25134,800——
2020-05-26$62.71$93.48165,000——
2020-05-22$62.16$92.66108,500——
2020-05-21$61.99$92.4191,400——
2020-05-20$61.82$92.15115,300——
2020-05-19$59.16$88.19155,100——
2020-05-18$59.20$88.25145,800——
2020-05-15$55.84$83.24182,300——
2020-05-14$55.43$82.63134,100——
2020-05-13$56.16$83.71100,100——
2020-05-12$58.45$87.13143,800——
2020-05-11$60.31$89.9086,100——
2020-05-08$61.70$91.97103,600——
2020-05-07$60.02$89.47105,700——
2020-05-06$59.81$89.16155,700——
2020-05-05$61.77$92.0898,600——
2020-05-04$62.25$92.79116,100——
2020-05-01$62.50$93.17162,700——
2020-04-30$63.67$94.91208,900——
2020-04-29$66.20$98.68112,600——
2020-04-28$63.94$95.31115,400——
2020-04-27$60.91$90.80170,000——
2020-04-24$59.15$88.17124,900——
2020-04-23$60.31$89.90105,300——
2020-04-22$60.83$90.6872,600——
2020-04-21$61.30$91.3873,500——
2020-04-20$62.90$93.7689,200——
2020-04-17$64.76$96.53108,700——
2020-04-16$62.59$93.30121,700——
2020-04-15$62.70$93.46106,400——
2020-04-14$66.91$99.74104,000——
2020-04-13$66.74$99.4961,400——
2020-04-09$68.75$102.4886,700——
2020-04-08$66.12$98.56103,800——
2020-04-07$66.47$99.08175,100——
2020-04-06$65.36$97.43191,300——
2020-04-03$63.16$94.15120,600——
2020-04-02$63.26$94.30192,300——
2020-04-01$63.90$95.25167,500——
2020-03-31$64.47$96.10155,700——
2020-03-30$63.00$93.9193,900——
2020-03-27$57.63$85.9183,500——
2020-03-26$59.47$88.65109,900——
2020-03-25$55.23$82.33197,900——
2020-03-24$55.46$82.67141,300——
2020-03-23$52.46$78.20147,700——
2020-03-20$53.11$79.17246,800——
2020-03-19$59.54$88.75142,700——
2020-03-18$54.25$80.87136,700——
2020-03-17$59.35$88.47207,400——
2020-03-16$50.91$75.89102,500——
2020-03-13$57.38$85.53153,400——
2020-03-12$53.92$80.38169,800——
2020-03-11$60.99$90.51122,400——
2020-03-10$63.70$94.53115,200——
2020-03-09$63.94$94.89112,400——
2020-03-06$68.36$101.4595,700——
2020-03-05$67.22$99.76162,700——
2020-03-04$68.21$101.2362,800——
2020-03-03$67.10$99.5880,700——
2020-03-02$68.39$101.49136,500——
2020-02-28$65.17$96.72174,000——
2020-02-27$71.64$106.32165,300——
2020-02-26$74.32$110.29156,300——
2020-02-25$73.86$109.61148,500——
2020-02-24$74.75$110.9379,300——
2020-02-21$75.68$112.31191,800——
2020-02-20$76.26$113.17226,900——
2020-02-19$70.78$105.0482,100——
2020-02-18$70.04$103.94111,100——
2020-02-14$70.04$103.9455,000——
2020-02-13$69.43$103.0444,600——
2020-02-12$69.25$102.7764,200——
2020-02-11$69.35$102.9277,700——
2020-02-10$68.70$101.9545,100——
2020-02-07$68.09$101.0533,900——
2020-02-06$68.56$101.7549,100——
2020-02-05$68.34$101.4254,800——
2020-02-04$68.01$100.9388,600——
2020-02-03$69.11$102.5698,600——
2020-01-31$68.42$101.5488,800——
2020-01-30$68.40$101.5181,300——
2020-01-29$66.50$98.6975,300——
2020-01-28$67.74$100.5348,900——
2020-01-27$66.74$99.0552,600——
2020-01-24$66.18$98.2155,100——
2020-01-23$67.13$99.6292,000——
2020-01-22$67.56$100.2645,100——
2020-01-21$68.07$101.0261,700——
2020-01-17$68.60$101.81121,600——
2020-01-16$68.36$101.4583,600——
2020-01-15$66.27$98.3567,100——
2020-01-14$65.41$97.07120,800——
2020-01-13$65.12$96.6471,600——
2020-01-10$64.74$96.08122,700——
2020-01-09$64.89$96.3052,700——
2020-01-08$64.82$96.20135,200——
2020-01-07$65.47$97.1672,400——
2020-01-06$66.14$98.1664,600——
2020-01-03$66.36$98.4889,100——
2020-01-02$66.24$98.3047,900——