AMERISAFE, Inc. (AMSF) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +12.6%
- 3M
- +4.9%
- YTD
- -5.7%
- 1Y
- -18.6%
- 3Y
- -12.6%
- 5Y
- -9.8%
Loading 10-year price history...
AMSF Historical Performance
AMSF Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- +11.9%
- 2006 annual price return
- +57.8%
- 2007 annual price return
- -1.1%
- 2008 annual price return
- +35.6%
- 2009 annual price return
- -11.5%
- 2010 annual price return
- -2.9%
- 2011 annual price return
- +31.1%
- 2012 annual price return
- +19.0%
- 2013 annual price return
- +48.0%
- 2014 annual price return
- +2.9%
- 2015 annual price return
- +22.5%
- 2016 annual price return
- +25.1%
- 2017 annual price return
- -2.3%
- 2018 annual price return
- -5.2%
- 2019 annual price return
- +20.1%
- 2020 annual price return
- -13.3%
- 2021 annual price return
- -6.2%
- 2022 annual price return
- -2.7%
- 2023 annual price return
- -10.4%
- 2024 annual price return
- +9.7%
- 2025 annual price return
- -25.0%
- 2026 annual price return
- -13.4%
AMSF Stock Price Trajectory (2005–2026)
As of July 8, 2026, AMERISAFE, Inc. (AMSF) trades at $35.45, representing a -18.6% return over the past year. The stock has delivered a -2.1% total return over five years (-9.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $80.65 on February 20, 2020. From this peak, AMSF has corrected -56.0%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers KNTK (+14.8% 1Y), EIG (+9.2% 1Y), and ACGL (+15.0% 1Y), AMSF has underperformed the peer group average. Compare AMSF vs KNTK →
AMSF Historical Price Data · from 2005
Rows 1–50 of 5,188| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 34.66 | 35.53 | 34.66 | 35.45 | 232K | +2.31% |
| 2026-07-06 | 34.89 | 34.89 | 34.26 | 34.65 | 126K | -0.97% |
| 2026-07-02 | 34.02 | 35.12 | 33.84 | 34.99 | 124K | +1.83% |
| 2026-07-01 | 33.89 | 34.47 | 33.38 | 34.36 | 158K | +1.57% |
| 2026-06-30 | 33.54 | 34.28 | 33.02 | 33.83 | 257K | +0.18% |
| 2026-06-29 | 33.39 | 33.80 | 33.39 | 33.77 | 321K | +0.06% |
| 2026-06-26 | 32.35 | 34.19 | 32.24 | 33.75 | 0 | +6.03% |
| 2026-06-25 | 32.40 | 32.46 | 31.77 | 31.83 | 134K | -1.94% |
| 2026-06-24 | 32.24 | 32.69 | 32.13 | 32.46 | 140K | +0.40% |
| 2026-06-23 | 31.87 | 32.44 | 31.87 | 32.33 | 166K | +2.96% |
| 2026-06-22 | 31.46 | 31.85 | 31.14 | 31.40 | 181K | +0.26% |
| 2026-06-18 | 31.24 | 31.55 | 31.13 | 31.32 | 362K | +0.32% |
| 2026-06-17 | 31.04 | 31.34 | 30.92 | 31.22 | 147K | -0.19% |
| 2026-06-16 | 31.00 | 31.45 | 30.89 | 31.28 | 171K | +0.90% |
| 2026-06-15 | 32.48 | 32.48 | 30.88 | 31.00 | 77K | -1.68% |
| 2026-06-12 | 31.40 | 31.82 | 31.20 | 31.53 | 138K | -0.85% |
| 2026-06-11 | 32.37 | 32.37 | 31.76 | 31.80 | 131K | -0.78% |
| 2026-06-10 | 31.53 | 32.19 | 31.53 | 32.05 | 239K | +2.59% |
| 2026-06-09 | 31.30 | 31.90 | 31.16 | 31.24 | 206K | -0.79% |
| 2026-06-08 | 31.50 | 31.77 | 30.94 | 31.49 | 237K | -0.66% |
| 2026-06-05 | 31.02 | 31.85 | 31.02 | 31.70 | 256K | +2.96% |
| 2026-06-04 | 30.50 | 30.89 | 30.05 | 30.79 | 388K | +2.12% |
| 2026-06-03 | 30.70 | 30.77 | 30.05 | 30.15 | 273K | -2.14% |
| 2026-06-02 | 30.38 | 30.88 | 30.27 | 30.81 | 168K | +1.22% |
| 2026-06-01 | 30.41 | 30.62 | 30.07 | 30.44 | 230K | -0.69% |
| 2026-05-29 | 30.56 | 30.85 | 30.31 | 30.65 | 211K | +0.29% |
| 2026-05-28 | 30.80 | 31.53 | 30.30 | 30.56 | 260K | -0.94% |
| 2026-05-27 | 30.85 | 31.05 | 30.45 | 30.85 | 186K | +0.16% |
| 2026-05-26 | 31.01 | 31.14 | 30.63 | 30.80 | 188K | -0.81% |
| 2026-05-22 | 31.30 | 31.50 | 31.02 | 31.05 | 102K | -0.80% |
| 2026-05-21 | 31.14 | 31.43 | 30.56 | 31.30 | 156K | -0.22% |
| 2026-05-20 | 31.02 | 31.57 | 31.02 | 31.37 | 151K | +0.03% |
| 2026-05-19 | 31.26 | 31.74 | 31.19 | 31.36 | 186K | -0.22% |
| 2026-05-18 | 30.61 | 31.59 | 30.41 | 31.43 | 201K | +2.68% |
| 2026-05-15 | 30.52 | 31.09 | 30.38 | 30.61 | 216K | +0.23% |
| 2026-05-14 | 30.38 | 30.75 | 30.26 | 30.54 | 309K | +1.19% |
| 2026-05-13 | 30.29 | 30.38 | 29.78 | 30.18 | 194K | -0.43% |
| 2026-05-12 | 30.34 | 30.83 | 30.11 | 30.31 | 233K | +0.17% |
| 2026-05-11 | 30.29 | 30.50 | 29.92 | 30.26 | 187K | -0.33% |
| 2026-05-08 | 30.21 | 30.44 | 29.93 | 30.36 | 123K | +0.20% |
| 2026-05-07 | 29.78 | 30.48 | 29.60 | 30.30 | 249K | +2.36% |
| 2026-05-06 | 30.02 | 30.13 | 29.42 | 29.60 | 234K | -0.44% |
| 2026-05-05 | 30.11 | 30.39 | 29.71 | 29.73 | 183K | -1.03% |
| 2026-05-04 | 30.00 | 30.55 | 29.60 | 30.04 | 219K | -0.46% |
| 2026-05-01 | 30.46 | 30.63 | 30.18 | 30.18 | 202K | -0.40% |
| 2026-04-30 | 30.37 | 30.71 | 30.22 | 30.30 | 159K | -1.24% |
| 2026-04-29 | 31.63 | 31.69 | 30.50 | 30.68 | 260K | -3.34% |
| 2026-04-28 | 30.96 | 32.00 | 30.86 | 31.74 | 275K | +3.25% |
| 2026-04-27 | 30.40 | 31.16 | 30.36 | 30.74 | 264K | +1.32% |
| 2026-04-24 | 30.89 | 30.89 | 30.24 | 30.34 | 203K | -2.41% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AMSF — Frequently Asked Questions
Quick answers to the most common questions about buying AMSF stock.
How has AMSF stock performed recently?
AMSF declined -18.6% over the past year, below its 5-year annualized CAGR of -9.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AMSF's all-time high price?
AMERISAFE, Inc. reached $80.65 on 2020-02-20. The 52-week high is $47.86. Current 1-year return of -18.6% places the stock further from historical peaks.
Where can I download AMSF historical price data?
This page provides AMSF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.