AMSF: AMERISAFE Inc.

As of Friday, August 22nd, 2025

$ 46.89

+0.67 +1.45%

Open: 46.52
High: 47.11
Low: 46.49
Volume: 95,020
Previous Close on Thursday, August 21st, 2025

$ 46.22

+0.25 +0.54%

Open: 45.77
High: 46.37
Low: 45.77
Volume: 63,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 46.52 47.11 46.49 46.89 95,020 +0.67 +1.45
2025-08-21 45.77 46.37 45.77 46.22 63,414 +0.25 +0.54
2025-08-20 45.75 46.33 45.75 45.97 63,190 +0.22 +0.48
2025-08-19 45.26 45.97 45.22 45.75 56,493 +0.59 +1.31
2025-08-18 45.31 45.63 45.15 45.16 54,453 +0.02 +0.04
2025-08-15 45.81 45.82 45.12 45.14 83,070 -0.59 -1.29
2025-08-14 45.99 45.99 44.36 45.73 62,803 -0.37 -0.80
2025-08-13 45.61 46.21 44.97 46.10 77,630 +0.62 +1.36
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 47.11
On 2025-08-22		 45.15
On 2025-08-18		 1.75 3.88 45.63
On 2025-08-18		 45.63
On 2025-08-18		 0.00 46.00
10D 47.11
On 2025-08-22		 44.36
On 2025-08-14		 2.10 4.69 46.21
On 2025-08-13		 44.36
On 2025-08-14		 -4.00 45.74
20D 47.23
On 2025-07-28		 43.48
On 2025-08-01		 0.66 1.43 47.23
On 2025-07-28		 43.48
On 2025-08-01		 -7.94 45.38
WTD 47.11
On 2025-08-22		 45.15
On 2025-08-18		 1.75 3.88 45.63
On 2025-08-18		 45.63
On 2025-08-18		 0.00 46.00
MTD 47.11
On 2025-08-22		 43.48
On 2025-08-01		 2.11 4.71 46.21
On 2025-08-13		 44.36
On 2025-08-14		 -4.00 45.33
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
KSS

Kohl's Corporation

13.89 +0.57 +4.28 6,848,825
CLH

Clean Harbors Inc.

248.49 +3.93 +1.61 219,423
IONQ

IonQ Inc.

39.78 +2.61 +7.02 15,005,581
CASS

Cass Information Systems Inc.

43.45 +1.53 +3.65 82,591
AMSF

AMERISAFE Inc.

46.89 +0.67 +1.45 95,020