AMERISAFE Stock Price History
NASDAQ: AMSFFinanceProperty-Casualty InsurersUSD
24.41-0.33 (-1.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMSF price history at a glance
The price history for AMERISAFE (AMSF) on this page begins on November 14, 2005, when the stock closed at $9.00; it most recently closed at $24.41 on October 5, 2026. The highest price in this record is $80.65, reached on February 17, 2020; the latest close is 69.7% below that peak. Across the 20 complete calendar years in the table, AMSF finished higher in 9 and lower in 11. Its best year was 2006 (+53.5%) and its worst was 2025 (-26.3%).
Over roughly 21 years the share price changed +171.2%, a 4.9% compound annual price return (excluding dividends). In the last 12 months alone, AMSF has lost 40.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $80.65
- Date of high
- Feb 17, 2020
- Low since 2005
- $8.12
- Date of low
- Nov 14, 2005
- 52-week high
- $42.22
- 52-week low
- $23.20
- IPO year
- 2005
- Last close
- $24.41
AMSF returns
1 week
+3.48%
1 month
-1.57%
3 months
-29.16%
6 months
-26.23%
Year to date
-36.45%
1 year
-40.39%
3 years
-52.97%
5 years
-57.56%
AMSF price return, excluding dividends.
AMSF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.41 | -35.05% |
| 2025 | 37.58 | -26.27% |
| 2024 | 50.97 | +8.96% |
| 2023 | 46.78 | -9.99% |
| 2022 | 51.97 | -3.46% |
| 2021 | 53.83 | -6.27% |
| 2020 | 57.43 | -13.46% |
| 2019 | 66.36 | +17.93% |
| 2018 | 56.27 | -8.65% |
| 2017 | 61.60 | -1.20% |
| 2016 | 62.35 | +22.50% |
| 2015 | 50.90 | +22.50% |
| 2014 | 41.55 | -0.22% |
| 2013 | 41.64 | +46.00% |
| 2012 | 28.52 | +22.67% |
| 2011 | 23.25 | +32.86% |
| 2010 | 17.50 | -2.62% |
| 2009 | 17.97 | -11.48% |
| 2008 | 20.30 | +40.29% |
| 2007 | 14.47 | -6.40% |
| 2006 | 15.46 | +53.53% |
| 2005* | 10.07 | +11.89% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
AMSF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.59 | 24.83 | 24.33 | 24.41 | -1.33% | |
| 24.25 | 24.75 | 24.10 | 24.74 | +1.85% | |
| 23.55 | 24.31 | 23.55 | 24.29 | +2.92% | |
| 23.23 | 23.69 | 23.22 | 23.60 | +1.37% | |
| 23.56 | 23.75 | 23.22 | 23.28 | -1.31% | |
| 23.82 | 23.95 | 23.50 | 23.59 | -0.38% | |
| 23.73 | 23.90 | 23.42 | 23.68 | +0.21% | |
| 23.92 | 23.92 | 23.35 | 23.63 | -1.01% | |
| 23.63 | 23.96 | 23.34 | 23.87 | +0.46% | |
| 23.56 | 23.84 | 23.20 | 23.76 | +1.06% | |
| 23.90 | 23.99 | 23.50 | 23.51 | -1.34% | |
| 24.57 | 24.62 | 23.80 | 23.83 | -2.22% | |
| 24.49 | 24.69 | 24.21 | 24.37 | -0.77% | |
| 24.63 | 24.73 | 24.18 | 24.56 | 0.00% | |
| 24.80 | 25.13 | 24.52 | 24.56 | -0.24% | |
| 24.42 | 24.82 | 24.15 | 24.62 | -0.20% | |
| 24.77 | 24.87 | 24.39 | 24.67 | -0.16% | |
| 24.63 | 24.93 | 24.53 | 24.71 | -0.36% | |
| 25.10 | 25.10 | 24.66 | 24.80 | -1.20% | |
| 24.99 | 25.43 | 24.77 | 25.10 | +1.33% | |
| 24.50 | 24.79 | 24.11 | 24.77 | +0.45% | |
| 24.94 | 24.99 | 24.17 | 24.66 | -0.56% | |
| 24.82 | 25.05 | 24.56 | 24.80 | -0.40% | |
| 25.71 | 25.84 | 24.82 | 24.90 | -4.19% | |
| 25.99 | 26.22 | 25.74 | 25.99 | -1.22% | |
| 26.30 | 26.50 | 26.04 | 26.31 | +0.65% | |
| 25.94 | 26.38 | 25.85 | 26.14 | +0.77% | |
| 26.04 | 26.30 | 25.76 | 25.94 | -0.38% | |
| 26.12 | 26.34 | 25.63 | 26.04 | -0.80% | |
| 26.14 | 26.67 | 26.14 | 26.25 | +0.42% | |
| 26.02 | 26.18 | 25.70 | 26.14 | -0.57% | |
| 26.35 | 26.44 | 26.06 | 26.29 | +0.42% | |
| 26.46 | 26.48 | 26.11 | 26.18 | -0.91% | |
| 26.19 | 26.70 | 26.00 | 26.42 | +1.58% | |
| 25.74 | 26.05 | 25.65 | 26.01 | +1.21% | |
| 26.13 | 26.54 | 25.66 | 25.70 | -1.83% | |
| 26.75 | 26.85 | 26.08 | 26.18 | -1.32% | |
| 26.81 | 26.94 | 26.37 | 26.53 | +0.45% | |
| 27.53 | 27.75 | 26.32 | 26.41 | -4.48% | |
| 27.45 | 28.02 | 27.22 | 27.65 | +1.65% | |
| 28.15 | 28.41 | 27.09 | 27.20 | -2.40% | |
| 28.25 | 28.25 | 27.80 | 27.87 | -0.54% | |
| 28.13 | 28.34 | 27.94 | 28.02 | -0.43% | |
| 28.96 | 29.11 | 28.02 | 28.14 | -3.37% | |
| 29.55 | 29.87 | 29.00 | 29.12 | -2.05% | |
| 30.17 | 30.27 | 29.56 | 29.73 | -0.37% | |
| 29.95 | 30.05 | 29.52 | 29.84 | +0.20% | |
| 29.79 | 30.23 | 29.45 | 29.78 | -1.33% | |
| 29.48 | 30.36 | 29.35 | 30.18 | +3.93% | |
| 29.05 | 29.33 | 28.96 | 29.04 | -1.06% | |
| 30.29 | 30.46 | 28.94 | 29.35 | -2.26% | |
| 30.53 | 30.92 | 29.93 | 30.03 | -1.89% | |
| 30.63 | 31.06 | 30.31 | 30.61 | +1.83% | |
| 30.54 | 30.59 | 29.93 | 30.06 | -1.15% | |
| 30.39 | 31.04 | 30.34 | 30.41 | +0.56% | |
| 30.98 | 30.98 | 29.94 | 30.24 | -2.92% | |
| 32.29 | 33.17 | 30.60 | 31.15 | -8.33% | |
| 33.92 | 34.19 | 33.74 | 33.98 | -0.90% | |
| 33.66 | 34.56 | 33.66 | 34.29 | +1.15% | |
| 34.12 | 34.89 | 33.57 | 33.90 | +1.04% | |
| 32.86 | 33.79 | 32.86 | 33.55 | +2.38% | |
| 33.83 | 34.12 | 32.69 | 32.77 | -3.79% | |
| 35.00 | 35.22 | 33.95 | 34.06 | -3.49% | |
| 34.70 | 35.41 | 34.66 | 35.29 | +2.41% | |
| 34.86 | 34.86 | 34.24 | 34.46 | -0.03% | |
| 35.15 | 35.20 | 34.23 | 34.47 | -2.49% | |
| 35.51 | 35.74 | 35.09 | 35.35 | -0.28% | |
| 35.03 | 35.54 | 34.67 | 35.45 | +2.31% | |
| 34.77 | 34.81 | 34.26 | 34.65 | -0.97% | |
| 34.55 | 35.12 | 33.84 | 34.99 | +1.83% | |
| 33.89 | 34.58 | 33.38 | 34.36 | +1.57% | |
| 33.77 | 34.28 | 33.03 | 33.83 | +0.18% | |
| 33.20 | 33.80 | 32.82 | 33.77 | +0.06% | |
| 31.82 | 34.19 | 31.82 | 33.75 | +6.03% | |
| 32.27 | 32.46 | 31.78 | 31.83 | -1.94% | |
| 32.20 | 32.71 | 32.14 | 32.46 | +0.40% | |
| 31.86 | 32.46 | 31.56 | 32.33 | +2.96% | |
| 31.28 | 31.85 | 31.14 | 31.40 | +0.26% | |
| 31.55 | 31.55 | 31.10 | 31.32 | +0.32% | |
| 31.04 | 31.50 | 30.92 | 31.22 | -0.19% | |
| 31.00 | 31.46 | 30.89 | 31.28 | +0.90% | |
| 31.80 | 32.48 | 30.88 | 31.00 | -1.68% | |
| 31.40 | 31.83 | 31.20 | 31.53 | -0.85% | |
| 32.06 | 32.37 | 31.75 | 31.80 | -0.78% | |
| 31.27 | 32.19 | 31.27 | 32.05 | +2.59% | |
| 31.30 | 31.90 | 31.16 | 31.24 | -0.79% | |
| 31.50 | 31.78 | 30.94 | 31.49 | -0.66% | |
| 30.99 | 31.85 | 30.99 | 31.70 | +2.96% | |
| 30.50 | 30.89 | 30.05 | 30.79 | +2.12% | |
| 30.70 | 30.78 | 30.05 | 30.15 | -2.14% | |
| 30.38 | 30.89 | 30.27 | 30.81 | +1.22% | |
| 30.50 | 30.62 | 30.03 | 30.44 | -0.69% | |
| 30.56 | 30.85 | 30.31 | 30.65 | +0.29% | |
| 30.85 | 31.53 | 30.30 | 30.56 | -0.94% | |
| 30.85 | 31.05 | 30.45 | 30.85 | +0.16% | |
| 31.00 | 31.14 | 30.63 | 30.80 | -0.81% | |
| 31.30 | 31.50 | 31.02 | 31.05 | -0.80% | |
| 31.14 | 31.43 | 30.56 | 31.30 | -0.22% | |
| 31.28 | 31.58 | 30.99 | 31.37 | +0.03% | |
| 31.26 | 31.74 | 31.22 | 31.36 | -0.22% | |
| 30.61 | 31.59 | 30.41 | 31.43 | +2.68% | |
| 30.52 | 31.09 | 30.39 | 30.61 | +0.23% | |
| 30.38 | 30.75 | 30.28 | 30.54 | +1.19% | |
| 30.29 | 30.38 | 29.78 | 30.18 | -0.43% | |
| 30.34 | 30.83 | 30.12 | 30.31 | +0.17% | |
| 30.36 | 30.50 | 29.92 | 30.26 | -0.33% | |
| 30.20 | 30.44 | 29.93 | 30.36 | +0.20% | |
| 29.60 | 30.48 | 29.60 | 30.30 | +2.36% | |
| 29.84 | 30.13 | 29.42 | 29.60 | -0.44% | |
| 30.05 | 30.40 | 29.71 | 29.73 | -1.03% | |
| 30.00 | 30.56 | 29.60 | 30.04 | -0.46% | |
| 30.46 | 30.64 | 30.18 | 30.18 | -0.40% | |
| 31.17 | 31.17 | 30.21 | 30.30 | -1.24% | |
| 31.63 | 31.69 | 30.50 | 30.68 | -3.34% | |
| 30.92 | 32.01 | 30.86 | 31.74 | +3.25% | |
| 30.40 | 31.16 | 30.36 | 30.74 | +1.32% | |
| 30.89 | 30.92 | 30.24 | 30.34 | -2.41% | |
| 29.90 | 31.36 | 29.86 | 31.09 | +3.77% | |
| 30.62 | 30.90 | 29.45 | 29.96 | -9.62% | |
| 33.46 | 33.85 | 33.09 | 33.15 | -1.13% | |
| 34.06 | 34.31 | 33.48 | 33.53 | -1.38% | |
| 33.55 | 34.18 | 33.55 | 34.00 | +1.43% | |
| 33.76 | 33.77 | 33.30 | 33.52 | +0.24% | |
| 33.58 | 33.72 | 33.44 | 33.44 | -0.74% | |
| 33.53 | 33.84 | 33.31 | 33.69 | +0.18% | |
| 32.84 | 33.72 | 32.84 | 33.63 | +1.63% | |
| 33.73 | 33.73 | 32.91 | 33.09 | -2.30% | |
| 33.48 | 34.24 | 33.26 | 33.87 | +0.47% | |
| 34.21 | 34.39 | 33.58 | 33.71 | -0.27% | |
| 33.59 | 34.02 | 33.09 | 33.80 | +0.57% | |
| 32.80 | 33.71 | 32.51 | 33.61 | +1.94% | |
| 32.40 | 33.03 | 32.16 | 32.97 | +1.23% | |
| 33.56 | 33.56 | 32.51 | 32.57 | -2.28% | |
| 33.86 | 34.09 | 33.03 | 33.33 | -1.27% | |
| 33.03 | 33.85 | 32.67 | 33.76 | +3.15% | |
| 32.80 | 33.01 | 32.41 | 32.73 | -0.76% | |
| 32.69 | 33.29 | 32.58 | 32.98 | +0.55% | |
| 33.07 | 33.18 | 32.44 | 32.80 | -0.12% | |
| 32.76 | 33.25 | 32.72 | 32.84 | -0.79% | |
| 32.75 | 33.46 | 32.36 | 33.10 | +2.51% | |
| 32.57 | 32.71 | 32.18 | 32.29 | -0.46% | |
| 32.69 | 32.98 | 32.16 | 32.44 | -1.07% | |
| 32.93 | 33.27 | 32.59 | 32.79 | -1.23% | |
| 33.35 | 33.74 | 33.07 | 33.20 | -0.03% | |
| 33.20 | 33.40 | 32.89 | 33.21 | +1.10% | |
| 32.69 | 32.97 | 32.32 | 32.85 | -0.21% | |
| 32.58 | 33.22 | 32.58 | 32.92 | +0.06% | |
| 32.70 | 33.21 | 32.59 | 32.90 | -0.27% | |
| 33.75 | 33.75 | 32.71 | 32.99 | -1.73% | |
| 34.01 | 34.19 | 32.91 | 33.57 | -2.33% | |
| 34.36 | 34.48 | 33.70 | 34.37 | -0.92% | |
| 35.50 | 35.57 | 34.51 | 34.69 | -2.72% | |
| 34.34 | 35.90 | 33.97 | 35.66 | +4.00% | |
| 33.26 | 34.32 | 32.74 | 34.29 | +1.99% | |
| 32.50 | 33.84 | 32.43 | 33.62 | +3.35% | |
| 33.33 | 33.50 | 32.00 | 32.53 | -3.27% | |
| 36.35 | 36.89 | 33.25 | 33.63 | -8.84% | |
| 37.30 | 37.30 | 36.76 | 36.89 | -0.97% | |
| 37.42 | 37.57 | 37.01 | 37.25 | -0.24% | |
| 37.72 | 37.75 | 37.14 | 37.34 | -0.77% | |
| 37.70 | 37.90 | 36.84 | 37.63 | +0.27% | |
| 37.47 | 38.23 | 37.36 | 37.53 | +0.16% | |
| 38.22 | 38.28 | 37.17 | 37.47 | -1.86% | |
| 38.18 | 38.54 | 37.91 | 38.18 | +0.50% | |
| 38.51 | 38.68 | 37.44 | 37.99 | -0.81% | |
| 38.65 | 38.84 | 38.20 | 38.30 | -0.31% | |
| 38.50 | 38.69 | 37.96 | 38.42 | -0.16% | |
| 37.71 | 38.61 | 37.58 | 38.48 | +1.96% | |
| 39.00 | 39.25 | 37.58 | 37.74 | -3.70% | |
| 39.84 | 40.27 | 39.00 | 39.19 | -1.36% | |
| 39.04 | 39.99 | 38.82 | 39.73 | +1.61% | |
| 38.67 | 39.50 | 38.48 | 39.10 | +1.43% | |
| 38.34 | 39.08 | 38.18 | 38.55 | +0.05% | |
| 37.76 | 38.82 | 37.72 | 38.53 | +2.45% | |
| 36.95 | 37.66 | 36.62 | 37.61 | +1.79% | |
| 36.58 | 37.29 | 36.43 | 36.95 | +1.59% | |
| 36.71 | 36.90 | 36.23 | 36.37 | -0.98% | |
| 37.17 | 37.26 | 36.61 | 36.73 | -1.48% | |
| 37.04 | 37.60 | 36.80 | 37.28 | +0.38% | |
| 37.99 | 38.65 | 36.93 | 37.14 | -2.57% | |
| 37.84 | 38.37 | 37.70 | 38.12 | +0.47% | |
| 37.52 | 38.14 | 37.28 | 37.94 | +1.12% | |
| 37.98 | 38.36 | 37.15 | 37.52 | -1.57% | |
| 38.30 | 38.78 | 38.09 | 38.12 | -0.81% | |
| 38.06 | 38.60 | 37.90 | 38.43 | +0.89% | |
| 37.74 | 38.14 | 37.52 | 38.09 | +1.47% | |
| 37.92 | 37.92 | 37.29 | 37.54 | -1.00% | |
| 37.47 | 38.11 | 37.17 | 37.92 | +1.28% | |
| 37.71 | 37.77 | 37.40 | 37.44 | -0.98% | |
| 37.18 | 38.27 | 37.18 | 37.81 | +1.37% | |
| 37.61 | 37.73 | 36.89 | 37.30 | -1.14% | |
| 38.21 | 38.34 | 37.31 | 37.73 | -1.80% | |
| 37.45 | 38.49 | 37.37 | 38.42 | +2.24% | |
| 38.38 | 38.70 | 37.41 | 37.58 | -2.16% | |
| 38.42 | 38.43 | 38.21 | 38.41 | -0.18% | |
| 38.34 | 38.76 | 37.89 | 38.48 | +0.29% | |
| 38.53 | 38.80 | 38.19 | 38.37 | -0.42% | |
| 38.62 | 39.41 | 38.27 | 38.53 | -0.23% | |
| 38.48 | 38.91 | 38.40 | 38.62 | +0.13% | |
| 39.07 | 39.41 | 38.40 | 38.57 | -1.36% | |
| 38.93 | 39.64 | 38.91 | 39.10 | +0.10% | |
| 39.36 | 39.44 | 38.92 | 39.06 | -1.19% | |
| 39.50 | 39.72 | 39.33 | 39.53 | +0.23% | |
| 39.11 | 39.56 | 39.00 | 39.44 | +0.69% | |
| 39.33 | 39.47 | 38.99 | 39.17 | +0.03% | |
| 39.23 | 39.48 | 38.96 | 39.16 | -0.05% | |
| 39.29 | 39.63 | 38.96 | 39.18 | -0.25% | |
| 37.64 | 39.35 | 37.64 | 39.28 | +4.14% | |
| 37.20 | 38.10 | 37.20 | 37.72 | +1.37% | |
| 36.61 | 37.48 | 36.61 | 37.21 | +1.81% | |
| 37.07 | 37.13 | 36.34 | 36.55 | -1.59% | |
| 37.64 | 37.75 | 37.01 | 37.14 | -5.09% | |
| 39.24 | 39.80 | 39.07 | 39.13 | -0.25% | |
| 40.20 | 40.25 | 39.14 | 39.23 | -2.07% | |
| 40.28 | 40.46 | 39.86 | 40.06 | -0.74% | |
| 40.78 | 41.02 | 40.21 | 40.36 | -1.08% | |
| 40.96 | 41.09 | 40.50 | 40.80 | -0.27% | |
| 40.77 | 41.52 | 40.70 | 40.91 | 0.00% | |
| 40.80 | 41.39 | 40.56 | 40.91 | +1.01% | |
| 40.48 | 41.08 | 40.00 | 40.50 | -0.42% | |
| 40.59 | 41.28 | 40.42 | 40.67 | +0.22% | |
| 40.41 | 40.88 | 40.08 | 40.58 | +0.57% | |
| 41.15 | 42.10 | 40.15 | 40.35 | -1.94% | |
| 41.37 | 41.75 | 41.07 | 41.15 | -0.53% | |
| 41.76 | 41.90 | 41.31 | 41.37 | -0.48% | |
| 41.35 | 41.64 | 40.74 | 41.57 | +0.43% | |
| 40.97 | 41.42 | 40.78 | 41.39 | +0.49% | |
| 40.90 | 41.46 | 40.87 | 41.19 | +0.32% | |
| 40.79 | 41.31 | 40.59 | 41.06 | +0.37% | |
| 40.55 | 41.14 | 40.20 | 40.91 | +1.01% | |
| 40.16 | 41.06 | 39.79 | 40.50 | +1.10% | |
| 40.12 | 40.66 | 39.98 | 40.06 | -0.12% | |
| 40.14 | 40.92 | 40.01 | 40.11 | -0.07% | |
| 39.60 | 40.33 | 39.42 | 40.14 | +0.83% | |
| 40.25 | 40.25 | 39.16 | 39.81 | -0.67% | |
| 39.59 | 40.32 | 39.38 | 40.08 | +0.35% | |
| 39.97 | 41.05 | 39.09 | 39.94 | +0.53% | |
| 40.22 | 40.78 | 39.63 | 39.73 | -2.14% | |
| 41.02 | 41.02 | 40.55 | 40.60 | -1.43% | |
| 41.44 | 41.52 | 41.00 | 41.19 | -0.63% | |
| 42.04 | 42.04 | 41.30 | 41.45 | -1.10% | |
| 42.12 | 42.12 | 41.56 | 41.91 | -0.55% | |
| 41.89 | 42.21 | 41.55 | 42.14 | +0.91% | |
| 41.78 | 42.03 | 41.04 | 41.76 | -0.05% | |
| 41.01 | 41.83 | 40.82 | 41.78 | +1.90% | |
| 40.62 | 41.09 | 40.54 | 41.00 | +1.28% | |
| 41.02 | 41.14 | 40.03 | 40.48 | -1.96% | |
| 42.15 | 42.15 | 41.00 | 41.29 | -2.04% | |
| 41.28 | 42.22 | 41.25 | 42.15 | +2.06% | |
| 41.01 | 41.33 | 40.17 | 41.30 | +0.98% | |
| 40.99 | 41.45 | 40.70 | 40.90 | -0.12% | |
| 41.87 | 42.06 | 40.80 | 40.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMSF chart for longer ranges.