MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMSF — AMERISAFE, Inc.
NasdaqAMERISAFE, Inc.
$23.59
-0.09(-0.38%)
- O
- 23.82
- H
- 23.95
- L
- 23.50
- V
- 472.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.59
Period Return-52.24%
Period High$50.07
Period Low$23.20
Avg Daily Volume208.7K
Total Trading Days365
AMSF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.82 | $23.95 | $23.50 | $23.59 | $-0.09 | -0.38% | 472,729 | $23.64 | $23.50 $23.95 |
| Oct 1, 2026 | $23.73 | $23.90 | $23.42 | $23.68 | +$0.05 | +0.21% | 494,704 | $23.61 | $23.42 $23.90 |
| Sep 30, 2026 | $23.92 | $23.92 | $23.35 | $23.63 | $-0.24 | -1.01% | 595,756 | $23.58 | $23.35 $23.92 |
| Sep 29, 2026 | $23.63 | $23.96 | $23.34 | $23.87 | +$0.11 | +0.46% | 404,427 | $23.74 | $23.34 $23.96 |
| Sep 28, 2026 | $23.56 | $23.84 | $23.20 | $23.76 | +$0.25 | +1.06% | 589,865 | $23.63 | $23.20 $23.84 |
| Sep 25, 2026 | $23.90 | $23.99 | $23.50 | $23.51 | $-0.32 | -1.34% | 924,630 | $23.64 | $23.50 $23.99 |
| Sep 24, 2026 | $24.57 | $24.62 | $23.80 | $23.83 | $-0.54 | -2.22% | 447,628 | $24.01 | $23.80 $24.62 |
| Sep 23, 2026 | $24.49 | $24.69 | $24.21 | $24.37 | $-0.19 | -0.77% | 380,877 | $24.36 | $24.21 $24.69 |
| Sep 22, 2026 | $24.63 | $24.73 | $24.18 | $24.56 | +$0.00 | +0.00% | 422,128 | $24.51 | $24.18 $24.73 |
| Sep 21, 2026 | $24.80 | $25.13 | $24.52 | $24.56 | $-0.06 | -0.24% | 429,471 | $24.73 | $24.52 $25.13 |
| Sep 18, 2026 | $24.42 | $24.82 | $24.15 | $24.62 | $-0.05 | -0.20% | 3,262,958 | $24.61 | $24.15 $24.82 |
| Sep 17, 2026 | $24.77 | $24.87 | $24.39 | $24.67 | $-0.04 | -0.16% | 382,769 | $24.68 | $24.39 $24.87 |
| Sep 16, 2026 | $24.63 | $24.93 | $24.53 | $24.71 | $-0.09 | -0.36% | 375,597 | $24.73 | $24.53 $24.93 |
| Sep 15, 2026 | $25.10 | $25.10 | $24.66 | $24.80 | $-0.30 | -1.20% | 396,731 | $24.81 | $24.66 $25.10 |
| Sep 14, 2026 | $24.99 | $25.43 | $24.77 | $25.10 | +$0.33 | +1.33% | 403,915 | $24.99 | $24.77 $25.43 |
| Sep 11, 2026 | $24.50 | $24.79 | $24.11 | $24.77 | +$0.11 | +0.45% | 566,277 | $24.53 | $24.11 $24.79 |
| Sep 10, 2026 | $24.94 | $24.99 | $24.17 | $24.66 | $-0.14 | -0.56% | 650,369 | $24.50 | $24.17 $24.99 |
| Sep 9, 2026 | $24.82 | $25.05 | $24.56 | $24.80 | $-0.10 | -0.40% | 689,627 | $24.79 | $24.56 $25.05 |
| Sep 8, 2026 | $25.71 | $25.84 | $24.82 | $24.90 | $-1.09 | -4.19% | 591,131 | $25.14 | $24.82 $25.84 |
| Sep 4, 2026 | $25.99 | $26.22 | $25.74 | $25.99 | $-0.32 | -1.22% | 452,946 | $26.02 | $25.74 $26.22 |
| Sep 3, 2026 | $26.30 | $26.50 | $26.04 | $26.31 | +$0.17 | +0.65% | 311,702 | $26.34 | $26.04 $26.50 |
| Sep 2, 2026 | $25.94 | $26.38 | $25.85 | $26.14 | +$0.20 | +0.77% | 296,622 | $26.17 | $25.85 $26.38 |
| Sep 1, 2026 | $26.04 | $26.30 | $25.76 | $25.94 | $-0.10 | -0.38% | 346,029 | $25.99 | $25.76 $26.30 |
| Aug 31, 2026 | $26.12 | $26.34 | $25.63 | $26.04 | $-0.21 | -0.80% | 444,554 | $26.07 | $25.63 $26.34 |
| Aug 28, 2026 | $26.14 | $26.67 | $26.14 | $26.25 | +$0.11 | +0.42% | 255,588 | $26.32 | $26.14 $26.67 |
| Aug 27, 2026 | $26.02 | $26.18 | $25.70 | $26.14 | $-0.15 | -0.57% | 203,067 | $26.03 | $25.70 $26.18 |
| Aug 26, 2026 | $26.35 | $26.44 | $26.06 | $26.29 | +$0.11 | +0.42% | 166,193 | $26.32 | $26.06 $26.44 |
| Aug 25, 2026 | $26.46 | $26.48 | $26.11 | $26.18 | $-0.24 | -0.89% | 281,073 | $26.21 | $26.11 $26.48 |
| Aug 24, 2026 | $26.19 | $26.70 | $26.00 | $26.42 | +$0.41 | +1.56% | 271,049 | $26.44 | $26.00 $26.70 |
| Aug 21, 2026 | $25.74 | $26.05 | $25.65 | $26.01 | +$0.31 | +1.21% | 399,426 | $25.92 | $25.65 $26.05 |