AMERISAFE, Inc.
AMSFNASDAQFinancial Services● Active
$31.49
$-0.21(-0.66%)
Market Cap$588982662
P/E Ratio—
52W High$47.86
52W Low$29.42
AMERISAFE, Inc.（AMSF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amsf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$64.90
Nov 2, 2021
-51.5% from here
5-Year Low5Y
$29.42
May 6, 2026
+7.0% from low
IPO Priceadj.
$9.00
Nov 18, 2005
+249.9% since IPO
1 Year Ago
$45.65
Jun 9, 2025
-31.0% in 1Y
5 Years Ago
$63.72
Jun 8, 2021
-50.6% in 5Y
10 Years Ago
$64.05
Jun 8, 2016
-50.8% in 10Y
Historical Price Data · AMSF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $31.50 | $31.78 | $30.94 | $31.49 | $31.49 | 447K | -0.03% |
| Jun 5, 2026 | $30.99 | $31.85 | $30.99 | $31.70 | $31.70 | 261K | +2.29% |
| Jun 4, 2026 | $30.50 | $30.89 | $30.05 | $30.79 | $30.79 | 390K | +0.95% |
| Jun 3, 2026 | $30.70 | $30.78 | $30.05 | $30.15 | $30.15 | 277K | -1.79% |
| Jun 2, 2026 | $30.38 | $30.89 | $30.27 | $30.81 | $30.81 | 171K | +1.42% |
| Jun 1, 2026 | $30.50 | $30.62 | $30.03 | $30.44 | $30.44 | 232K | -0.20% |
| May 29, 2026 | $30.56 | $30.85 | $30.31 | $30.65 | $30.65 | 244K | +0.29% |
| May 28, 2026 | $30.85 | $31.53 | $30.30 | $30.56 | $30.56 | 262K | -0.94% |
| May 27, 2026 | $30.85 | $31.05 | $30.45 | $30.85 | $30.85 | 214K | +0.00% |
| May 26, 2026 | $31.00 | $31.14 | $30.63 | $30.80 | $30.80 | 196K | -0.65% |
| May 22, 2026 | $31.30 | $31.50 | $31.02 | $31.05 | $31.05 | 112K | -0.80% |
| May 21, 2026 | $31.14 | $31.43 | $30.56 | $31.30 | $31.30 | 158K | +0.51% |
| May 20, 2026 | $31.28 | $31.58 | $30.99 | $31.37 | $31.37 | 161K | +0.29% |
| May 19, 2026 | $31.26 | $31.74 | $31.22 | $31.36 | $31.36 | 191K | +0.32% |
| May 18, 2026 | $30.61 | $31.59 | $30.41 | $31.43 | $31.43 | 222K | +2.68% |
| May 15, 2026 | $30.52 | $31.09 | $30.39 | $30.61 | $30.61 | 217K | +0.29% |
| May 14, 2026 | $30.38 | $30.75 | $30.28 | $30.54 | $30.54 | 321K | +0.53% |
| May 13, 2026 | $30.29 | $30.38 | $29.78 | $30.18 | $30.18 | 198K | -0.36% |
| May 12, 2026 | $30.34 | $30.83 | $30.12 | $30.31 | $30.31 | 240K | -0.10% |
| May 11, 2026 | $30.36 | $30.50 | $29.92 | $30.26 | $30.26 | 198K | -0.33% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AMSF
Jan 1 → Dec 31 · 6 years2026-18.0%$38.38 → $31.49
-18.0%
2025-25.8%$51.76 → $38.41
-25.8%
2024+9.9%$46.91 → $51.54
+9.9%
2023-10.0%$52.00 → $46.78
-10.0%
2022-3.4%$53.78 → $51.97
-3.4%
2021-15.6%$63.81 → $53.83
-15.6%
Best Year2024 · +9.9%
Worst Year2025 · -25.8%
Positive Years1 / 6
Avg Annual Return-10.5%
6Y Total Return-50.7%
6Y CAGR~-11.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in AMSF?
If you invested $1,000 in AMSF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$492
Total Return-50.8%
CAGR~-6.9% / yr
Profit$-508
Based on Jun 8, 2016 · $64.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AMERISAFE, Inc.（AMSF）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $31.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMSF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMSF 历史股价FMP 日线复权 OHLCV