AMSF: AMERISAFE Inc.

As of Friday, March 20th, 2026

$ 32.29

-0.15 -0.46%

Open: 32.57
High: 32.71
Low: 32.18
Volume: 799,622
Previous Close on Thursday, March 19th, 2026

$ 32.44

-0.35 -1.07%

Open: 32.69
High: 32.98
Low: 32.16
Volume: 245,021

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 32.57 32.71 32.18 32.29 799,622 -0.15 -0.46
2026-03-19 32.69 32.98 32.16 32.44 245,021 -0.35 -1.07
2026-03-18 32.93 33.27 32.59 32.79 303,332 -0.41 -1.23
2026-03-17 33.35 33.74 33.07 33.20 261,572 -0.01 -0.03
2026-03-16 33.20 33.40 32.89 33.21 160,341 +0.36 +1.10
2026-03-13 32.69 32.97 32.32 32.85 174,547 -0.07 -0.21
2026-03-12 32.58 33.22 32.58 32.92 187,745 +0.02 +0.06
2026-03-11 32.70 33.21 32.59 32.90 129,529 -0.09 -0.27
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 33.74
On 2026-03-17		 32.16
On 2026-03-19		 -0.56 -1.70 33.74
On 2026-03-17		 32.16
On 2026-03-19		 -4.70 32.79
10D 34.19
On 2026-03-09		 32.16
On 2026-03-19		 -2.08 -6.05 34.19
On 2026-03-09		 32.16
On 2026-03-19		 -5.95 32.92
20D 37.75
On 2026-02-23		 32.00
On 2026-02-27		 -5.34 -14.19 37.75
On 2026-02-23		 32.00
On 2026-02-27		 -15.22 33.97
WTD 33.74
On 2026-03-17		 32.16
On 2026-03-19		 -0.56 -1.70 33.74
On 2026-03-17		 32.16
On 2026-03-19		 -4.70 32.79
MTD 35.90
On 2026-03-04		 32.16
On 2026-03-19		 -0.24 -0.74 35.90
On 2026-03-04		 32.16
On 2026-03-19		 -10.42 33.45
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
AMSF

AMERISAFE Inc.

32.29 -0.15 -0.46 799,622