AMSF: AMERISAFE Inc.

As of Thursday, April 9th, 2026

$ 33.87

+0.16 +0.47%

Open: 33.48
High: 34.24
Low: 33.26
Volume: 170,924
Previous Close on Wednesday, April 8th, 2026

$ 33.71

-0.09 -0.27%

Open: 34.21
High: 34.39
Low: 33.58
Volume: 181,756

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 33.48 34.24 33.26 33.87 170,924 +0.16 +0.47
2026-04-08 34.21 34.39 33.58 33.71 181,756 -0.09 -0.27
2026-04-07 33.59 34.02 33.09 33.80 138,103 +0.19 +0.57
2026-04-06 32.80 33.71 32.51 33.61 1,928 +0.64 +1.94
2026-04-02 32.40 33.03 32.16 32.97 237,882 +0.40 +1.23
2026-04-01 33.56 33.56 32.51 32.57 181,834 -0.76 -2.28
2026-03-31 33.86 34.09 33.03 33.33 168,942 -0.43 -1.27
2026-03-30 33.03 33.85 32.67 33.76 183,701 +1.03 +3.15
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 34.39
On 2026-04-08		 32.16
On 2026-04-02		 1.30 3.99 34.39
On 2026-04-08		 33.26
On 2026-04-09		 -3.30 33.59
10D 34.39
On 2026-04-08		 32.16
On 2026-04-02		 1.08 3.28 34.09
On 2026-03-31		 32.16
On 2026-04-02		 -5.66 33.33
20D 34.39
On 2026-04-08		 32.16
On 2026-03-19		 0.97 2.95 34.09
On 2026-03-31		 32.16
On 2026-04-02		 -5.66 33.09
WTD 34.39
On 2026-04-08		 32.51
On 2026-04-06		 0.90 2.73 34.39
On 2026-04-08		 33.26
On 2026-04-09		 -3.30 33.75
MTD 34.39
On 2026-04-08		 32.16
On 2026-04-02		 0.54 1.62 33.56
On 2026-04-01		 32.16
On 2026-04-02		 -4.17 33.42
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
AMSF

AMERISAFE Inc.

33.87 +0.16 +0.47 170,924