AMSF: AMERISAFE Inc.

As of Friday, August 28th, 2026

$ 26.25

+0.11 +0.42%

Open: 26.14
High: 26.67
Low: 26.14
Volume: 244,506
Previous Close on Thursday, August 27th, 2026

$ 26.14

-0.15 -0.57%

Open: 26.02
High: 26.18
Low: 25.70
Volume: 203,062

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 26.14 26.67 26.14 26.25 244,506 +0.11 +0.42
2026-08-27 26.02 26.18 25.70 26.14 203,062 -0.15 -0.57
2026-08-26 26.35 26.44 26.06 26.29 164,865 +0.11 +0.42
2026-08-25 26.46 26.48 26.11 26.18 280,628 -0.24 -0.89
2026-08-24 26.19 26.70 26.00 26.42 270,827 +0.41 +1.56
2026-08-21 25.74 26.05 25.65 26.01 386,642 +0.31 +1.21
2026-08-20 26.13 26.54 25.66 25.70 324,264 -0.48 -1.83
2026-08-19 26.75 26.85 26.08 26.18 361,134 -0.35 -1.32
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 26.70
On 2026-08-24		 25.70
On 2026-08-27		 0.24 0.92 26.70
On 2026-08-24		 25.70
On 2026-08-27		 -3.75 26.26
10D 27.75
On 2026-08-17		 25.65
On 2026-08-21		 -1.40 -5.06 27.75
On 2026-08-17		 25.65
On 2026-08-21		 -7.55 26.21
20D 30.36
On 2026-08-03		 25.65
On 2026-08-21		 -2.79 -9.61 30.36
On 2026-08-03		 25.65
On 2026-08-21		 -15.51 27.48
WTD 26.70
On 2026-08-24		 25.70
On 2026-08-27		 0.24 0.92 26.70
On 2026-08-24		 25.70
On 2026-08-27		 -3.75 26.26
MTD 30.36
On 2026-08-03		 25.65
On 2026-08-21		 -2.79 -9.61 30.36
On 2026-08-03		 25.65
On 2026-08-21		 -15.51 27.48
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

178.44 +0.58 +0.33 1,507
PLD

Prologis Inc.

140.70 -1.15 -0.81 1,862,492
AMSF

AMERISAFE Inc.

26.25 +0.11 +0.42 244,506