AMSF: AMERISAFE Inc.

As of Tuesday, December 9th, 2025

$ 36.55

-- 0 0%

Open: 36.55
High: 36.55
Low: 36.55
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 36.55

-0.59 -1.59%

Open: 37.07
High: 37.13
Low: 36.34
Volume: 200,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 37.07 37.13 36.34 36.55 200,344 -0.59 -1.59
2025-12-05 37.64 37.75 37.01 37.14 187,712 -1.99 -5.09
2025-12-04 39.24 39.80 39.07 39.13 206,967 -0.10 -0.25
2025-12-03 40.20 40.25 39.14 39.23 159,234 -0.83 -2.07
2025-12-02 40.28 40.46 39.86 40.06 132,149 -0.30 -0.74
2025-12-01 40.78 41.02 40.21 40.36 126,858 -0.44 -1.08
2025-11-28 40.96 41.09 40.50 40.80 70,354 -0.11 -0.27
2025-11-26 40.77 41.52 40.70 40.91 213,249 0.00 0.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.46
On 2025-12-02		 36.34
On 2025-12-08		 -3.81 -9.44 40.46
On 2025-12-02		 36.34
On 2025-12-08		 -10.20 38.42
10D 41.52
On 2025-11-26		 36.34
On 2025-12-08		 -4.12 -10.13 41.52
On 2025-11-26		 36.34
On 2025-12-08		 -12.49 39.56
20D 42.10
On 2025-11-19		 36.34
On 2025-12-08		 -3.95 -9.75 42.10
On 2025-11-19		 36.34
On 2025-12-08		 -13.69 40.29
WTD 37.13
On 2025-12-08		 36.34
On 2025-12-08		 -0.59 -1.59 -- -- -- 36.55
MTD 41.02
On 2025-12-01		 36.34
On 2025-12-08		 -4.25 -10.42 41.02
On 2025-12-01		 36.34
On 2025-12-08		 -11.42 38.75
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.62 +0.43 +0.15 1,082,136
KO

The Coca-Cola Company

70.17 -0.08 -0.11 3,620,142
PFE

Pfizer Inc.

25.58 -0.20 -0.76 14,945,243
VZ

Verizon Communications Inc.

40.54 -0.76 -1.84 14,698,533
VIX

CBOE Volatility Index

16.54 -0.12 -0.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,830.46 +91.14 +0.19 179,830,342
DJTA

Dow Jones Transportation Average

17,144.20 +5.61 +0.03 45,593,716
SPX

S&P 500 Index

6,861.63 +15.12 +0.22
OEX

S&P 100 Index

3,445.31 +5.70 +0.17
NDX

NASDAQ 100 Index

25,686.43 +58.48 +0.23
NYA

NYSE Composite Index

21,768.50 +65.30 +0.30
XAX

NYSE AMEX Composite Index

7,126.19 +101.31 +1.44
RUI

RUSSELL 1000 Index

3,744.45 +8.85 +0.24
RUT

Russell 2000 Index

2,538.00 +17.02 +0.68
RUA

Russell 3000 Index

3,898.13 +9.96 +0.26
VIX

CBOE Volatility Index

16.54 -0.12 -0.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.49 -0.11 -0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 -0.09 -0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.06 -0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,962.71 +21.20 +0.18
 
Recent
Ticker Last Chg %Chg Volume
AMSF

AMERISAFE Inc.

36.55 0.00 0.00