AMSF: AMERISAFE Inc.

As of Wednesday, May 20th, 2026

$ 31.37

+0.01 +0.03%

Open: 31.28
High: 31.58
Low: 30.99
Volume: 152,719
Previous Close on Tuesday, May 19th, 2026

$ 31.36

-0.07 -0.22%

Open: 31.26
High: 31.74
Low: 31.22
Volume: 191,302

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 31.28 31.58 30.99 31.37 152,719 +0.01 +0.03
2026-05-19 31.26 31.74 31.22 31.36 191,302 -0.07 -0.22
2026-05-18 30.61 31.59 30.41 31.43 217,282 +0.82 +2.68
2026-05-15 30.52 31.09 30.39 30.61 217,125 +0.07 +0.23
2026-05-14 30.38 30.75 30.28 30.54 317,174 +0.36 +1.19
2026-05-13 30.29 30.38 29.78 30.18 196,271 -0.13 -0.43
2026-05-12 30.34 30.83 30.12 30.31 236,085 +0.05 +0.17
2026-05-11 30.36 30.50 29.92 30.26 193,525 -0.10 -0.33
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 31.74
On 2026-05-19		 30.28
On 2026-05-14		 1.19 3.94 31.74
On 2026-05-19		 30.99
On 2026-05-20		 -2.36 31.06
10D 31.74
On 2026-05-19		 29.60
On 2026-05-07		 1.77 5.98 30.83
On 2026-05-12		 29.78
On 2026-05-13		 -3.41 30.67
20D 32.01
On 2026-04-28		 29.42
On 2026-05-06		 1.41 4.71 32.01
On 2026-04-28		 29.42
On 2026-05-06		 -8.09 30.56
WTD 31.74
On 2026-05-19		 30.41
On 2026-05-18		 0.76 2.48 31.74
On 2026-05-19		 30.99
On 2026-05-20		 -2.36 31.39
MTD 31.74
On 2026-05-19		 29.42
On 2026-05-06		 1.07 3.53 30.64
On 2026-05-01		 29.42
On 2026-05-06		 -3.98 30.45
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
AMSF

AMERISAFE Inc.

31.37 +0.01 +0.03 152,719