AMSF: AMERISAFE Inc.

As of Friday, February 6th, 2026

$ 39.19

-0.54 -1.36%

Open: 39.84
High: 40.27
Low: 39.00
Volume: 166,079
Previous Close on Thursday, February 5th, 2026

$ 39.73

+0.63 +1.61%

Open: 39.04
High: 39.99
Low: 38.82
Volume: 15,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 39.84 40.27 39.00 39.19 166,079 -0.54 -1.36
2026-02-05 39.04 39.99 38.82 39.73 15,843 +0.63 +1.61
2026-02-04 38.67 39.50 38.48 39.10 198,999 +0.55 +1.43
2026-02-03 38.34 39.08 38.18 38.55 143,177 +0.02 +0.05
2026-02-02 37.76 38.82 37.72 38.53 177,753 +0.92 +2.45
2026-01-30 36.95 37.66 36.62 37.61 199,428 +0.66 +1.79
2026-01-29 36.58 37.29 36.43 36.95 243,934 +0.58 +1.59
2026-01-28 36.71 36.90 36.23 36.37 109,436 -0.36 -0.98
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 40.27
On 2026-02-06		 37.72
On 2026-02-02		 1.58 4.20 38.82
On 2026-02-02		 38.82
On 2026-02-02		 0.00 39.02
10D 40.27
On 2026-02-06		 36.23
On 2026-01-28		 2.05 5.52 37.60
On 2026-01-26		 36.23
On 2026-01-28		 -3.64 38.00
20D 40.27
On 2026-02-06		 36.23
On 2026-01-28		 1.38 3.65 38.78
On 2026-01-16		 36.23
On 2026-01-28		 -6.58 37.92
WTD 40.27
On 2026-02-06		 37.72
On 2026-02-02		 1.58 4.20 38.82
On 2026-02-02		 38.82
On 2026-02-02		 0.00 39.02
MTD 40.27
On 2026-02-06		 37.72
On 2026-02-02		 1.58 4.20 38.82
On 2026-02-02		 38.82
On 2026-02-02		 0.00 39.02
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
AMSF

AMERISAFE Inc.

39.19 -0.54 -1.36 166,079