AMSF: AMERISAFE Inc.

As of Friday, August 7th, 2026

$ 29.12

-0.61 -2.05%

Open: 29.55
High: 29.87
Low: 29.00
Volume: 21,165
Previous Close on Thursday, August 6th, 2026

$ 29.73

-0.11 -0.37%

Open: 30.17
High: 30.27
Low: 29.56
Volume: 172,273

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 29.55 29.87 29.00 29.12 21,165 -0.61 -2.05
2026-08-06 30.17 30.27 29.56 29.73 172,273 -0.11 -0.37
2026-08-05 29.95 30.05 29.52 29.84 214,276 +0.06 +0.20
2026-08-04 29.79 30.23 29.45 29.78 356,474 -0.40 -1.33
2026-08-03 29.48 30.36 29.35 30.18 497,253 +1.14 +3.93
2026-07-31 29.05 29.33 28.96 29.04 37,205 -0.31 -1.06
2026-07-30 30.29 30.46 28.94 29.35 282,363 -0.68 -2.26
2026-07-29 30.53 30.92 29.93 30.03 267,062 -0.58 -1.89
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 30.36
On 2026-08-03		 29.00
On 2026-08-07		 0.08 0.28 30.36
On 2026-08-03		 29.00
On 2026-08-07		 -4.50 29.73
10D 31.06
On 2026-07-28		 28.94
On 2026-07-30		 -1.29 -4.24 31.06
On 2026-07-28		 28.94
On 2026-07-30		 -6.81 29.77
20D 35.41
On 2026-07-13		 28.94
On 2026-07-30		 -5.34 -15.50 35.41
On 2026-07-13		 28.94
On 2026-07-30		 -18.27 31.37
WTD 30.36
On 2026-08-03		 29.00
On 2026-08-07		 0.08 0.28 30.36
On 2026-08-03		 29.00
On 2026-08-07		 -4.50 29.73
MTD 30.36
On 2026-08-03		 29.00
On 2026-08-07		 0.08 0.28 30.36
On 2026-08-03		 29.00
On 2026-08-07		 -4.50 29.73
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
AMSF

AMERISAFE Inc.

29.12 -0.61 -2.05 21,165