AMERISAFE, Inc. (AMSF) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -17.0%
- 3M
- -34.1%
- YTD
- -47.9%
- 1Y
- -51.1%
- 3Y
- -27.4%
- 5Y
- -21.0%
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
- -35.0%
AMSF Stock Price Trajectory (2005–2026)
As of November 8, 2026, AMERISAFE, Inc. (AMSF) trades at $19.59, representing a -51.1% return over the past year. The stock has delivered a -33.7% total return over five years (-21.0% 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 -75.7%, currently trading 36% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers KNTK (+42.2% 1Y), EIG (+23.6% 1Y), and ACGL (+22.2% 1Y), AMSF has underperformed the peer group average. Compare AMSF vs KNTK →
AMSF Historical Price Data · from 2005
Rows 1–50 of 5,274| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 20.03 | 20.27 | 19.39 | 19.59 | 472K | -3.64% |
| 2026-11-05 | 20.80 | 20.92 | 19.99 | 20.33 | 517K | -0.05% |
| 2026-11-04 | 20.94 | 21.19 | 20.21 | 20.34 | 370K | -0.73% |
| 2026-11-03 | 20.70 | 20.86 | 20.26 | 20.49 | 382K | -1.01% |
| 2026-11-02 | 20.96 | 21.17 | 20.13 | 20.70 | 626K | -1.00% |
| 2026-10-30 | 23.67 | 23.67 | 20.87 | 20.91 | 689K | -9.44% |
| 2026-10-29 | 23.11 | 24.64 | 22.35 | 23.09 | 655K | -8.74% |
| 2026-10-28 | 25.42 | 25.54 | 25.13 | 25.30 | 299K | -0.63% |
| 2026-10-27 | 26.12 | 26.13 | 25.22 | 25.46 | 292K | -2.94% |
| 2026-10-26 | 26.40 | 26.60 | 26.14 | 26.23 | 240K | -0.30% |
| 2026-10-23 | 26.34 | 26.59 | 26.11 | 26.31 | 267K | -1.02% |
| 2026-10-22 | 25.64 | 26.61 | 25.64 | 26.58 | 305K | +4.15% |
| 2026-10-21 | 25.27 | 25.53 | 25.13 | 25.52 | 364K | +0.67% |
| 2026-10-20 | 25.52 | 25.78 | 25.01 | 25.35 | 421K | +0.04% |
| 2026-10-19 | 24.99 | 25.38 | 24.99 | 25.34 | 351K | +0.36% |
| 2026-10-16 | 25.03 | 25.32 | 24.60 | 25.25 | 254K | +0.84% |
| 2026-10-15 | 25.00 | 25.51 | 24.73 | 25.04 | 303K | +1.62% |
| 2026-10-14 | 24.49 | 24.86 | 24.13 | 24.64 | 316K | -0.04% |
| 2026-10-13 | 24.91 | 24.97 | 24.25 | 24.65 | 430K | -1.24% |
| 2026-10-12 | 24.46 | 24.98 | 24.02 | 24.96 | 466K | +2.25% |
| 2026-10-09 | 24.59 | 24.83 | 24.33 | 24.41 | 332K | -1.33% |
| 2026-10-08 | 24.25 | 24.75 | 24.10 | 24.74 | 539K | +1.85% |
| 2026-10-07 | 23.55 | 24.31 | 23.55 | 24.29 | 467K | +2.92% |
| 2026-10-06 | 23.23 | 23.69 | 23.22 | 23.60 | 378K | +1.37% |
| 2026-10-05 | 23.56 | 23.75 | 23.22 | 23.28 | 476K | -1.31% |
| 2026-10-02 | 23.82 | 23.95 | 23.50 | 23.59 | 494K | -0.38% |
| 2026-10-01 | 23.73 | 23.90 | 23.42 | 23.68 | 495K | +0.21% |
| 2026-09-30 | 23.92 | 23.92 | 23.35 | 23.63 | 596K | -1.01% |
| 2026-09-29 | 23.63 | 23.96 | 23.34 | 23.87 | 404K | +0.46% |
| 2026-09-28 | 23.56 | 23.84 | 23.20 | 23.76 | 590K | +1.06% |
| 2026-09-25 | 23.90 | 23.99 | 23.50 | 23.51 | 925K | -1.34% |
| 2026-09-24 | 24.57 | 24.62 | 23.80 | 23.83 | 448K | -2.22% |
| 2026-09-23 | 24.49 | 24.69 | 24.21 | 24.37 | 381K | -0.77% |
| 2026-09-22 | 24.63 | 24.73 | 24.18 | 24.56 | 422K | 0.00% |
| 2026-09-21 | 24.80 | 25.13 | 24.52 | 24.56 | 430K | -0.24% |
| 2026-09-18 | 24.42 | 24.82 | 24.15 | 24.62 | 3.26M | -0.20% |
| 2026-09-17 | 24.77 | 24.87 | 24.39 | 24.67 | 383K | -0.16% |
| 2026-09-16 | 24.63 | 24.93 | 24.53 | 24.71 | 376K | -0.36% |
| 2026-09-15 | 25.10 | 25.10 | 24.66 | 24.80 | 397K | -1.20% |
| 2026-09-14 | 24.99 | 25.43 | 24.77 | 25.10 | 404K | +1.33% |
| 2026-09-11 | 24.50 | 24.79 | 24.11 | 24.77 | 566K | +0.45% |
| 2026-09-10 | 24.94 | 24.99 | 24.17 | 24.66 | 650K | -0.56% |
| 2026-09-09 | 24.82 | 25.05 | 24.56 | 24.80 | 690K | -0.40% |
| 2026-09-08 | 25.71 | 25.84 | 24.82 | 24.90 | 591K | -4.19% |
| 2026-09-04 | 25.99 | 26.22 | 25.74 | 25.99 | 453K | -1.22% |
| 2026-09-03 | 26.30 | 26.50 | 26.04 | 26.31 | 312K | +0.65% |
| 2026-09-02 | 25.94 | 26.38 | 25.85 | 26.14 | 297K | +0.77% |
| 2026-09-01 | 26.04 | 26.30 | 25.76 | 25.94 | 346K | -0.38% |
| 2026-08-31 | 26.12 | 26.34 | 25.63 | 26.04 | 445K | -0.80% |
| 2026-08-28 | 26.14 | 26.67 | 26.14 | 26.25 | 256K | +0.42% |
AMSF Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -51.1% over the past year, below its 5-year annualized CAGR of -21.0%. 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 $42.10. Current 1-year return of -51.1% 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.