Amerisafe Stock Price History, AMSF Historical Prices

Add to My Stocks
$59.4 $1.3 (2.14%) AMSF stock closing price Jun 20, 2018 (Closing)

The 10 year data of Amerisafe stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Amerisafe price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Amerisafe stock price history chart shows that the stock price was at a low of $32.07 on Jun 24, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 60.85 60.85 59.3 59.4 73,630 23.39 3.07
2018-06-19 60.2 60.95 60.1 60.7 43,836 23.9 3.13
2018-06-18 60.85 61.25 60.3 60.35 55,873 23.76 3.11
2018-06-15 60.6 61.35 60.5 61.25 110,044 24.11 3.16
2018-06-14 60.1 60.8 60.1 60.65 65,716 23.88 3.13
2018-06-13 60.25 60.85 59.9 60.25 85,418 23.72 3.11
2018-06-12 60.9 61 59.95 60.25 51,876 23.72 3.11
2018-06-11 60.7 60.95 60.35 60.8 33,774 23.94 3.14
2018-06-08 60.5 61.1 60.5 60.75 38,076 23.92 3.14
2018-06-07 60.5 60.9 60.1 60.55 49,291 23.84 3.12
2018-06-06 60.68 61.35 60.4 60.75 83,968 23.92 3.14
2018-06-05 60.6 60.85 60.05 60.7 77,456 23.9 3.13
2018-06-04 60.15 61.1 60.05 60.8 38,747 23.94 3.14
2018-06-01 59.85 60.3 59.65 60 57,089 23.62 3.1
2018-05-31 60.1 60.45 59.45 59.65 69,311 23.48 3.08
2018-05-30 59.7 60.65 59.7 60.3 70,321 23.74 3.11
2018-05-29 59.55 59.9 58.9 59.35 49,884 23.37 3.06
2018-05-25 59.95 60.3 59.55 59.95 31,220 23.6 3.09
2018-05-24 60.1 60.35 59.55 60.15 35,789 23.68 3.1
2018-05-23 59.85 61 59.85 60.3 42,441 23.74 3.11
2018-05-22 60.1 60.7 59.85 60.2 77,159 23.7 3.11
2018-05-21 60 60.9 59.8 59.85 73,049 23.56 3.09
2018-05-18 60.6 61.15 59.6 59.9 128,873 23.58 3.09
2018-05-17 59.85 60.7 59.8 60.25 100,277 23.72 3.11
2018-05-16 59.1 60.4 59.1 60.05 148,654 23.64 3.1
2018-05-15 58.45 60 58.45 59 59,183 23.23 3.04
2018-05-14 59.7 59.7 58.3 58.5 68,819 23.03 3.02
2018-05-11 59.5 60.25 59.5 59.7 40,372 23.5 3.08
2018-05-10 59.25 59.85 59 59.55 57,415 23.45 3.07
2018-05-09 58.5 59.4 58.2 59.25 56,705 23.33 3.06
2018-05-08 57.85 58.75 57.85 58.45 64,828 23.01 3.02
2018-05-07 58 58.3 57.4 58.05 66,286 22.85 3
2018-05-04 57.65 58.78 57.55 58 65,494 22.84 2.99
2018-05-03 58.2 58.4 56.95 57.8 130,782 22.76 2.98
2018-05-02 59.35 59.9 57.63 58.35 127,862 22.97 3.01
2018-05-01 59.2 59.68 57.55 59.4 149,749 23.39 3.07
2018-04-30 61.2 61.2 58.35 59.3 88,094 23.35 3.06
2018-04-27 61.6 61.95 59.95 60.95 183,773 24 3.15
2018-04-26 62 62 57.2 61.35 201,706 24.15 3.17
2018-04-25 56.5 57 56 56.45 42,772 23.52 2.89
2018-04-24 56.3 56.6 55.7 56.55 46,875 23.56 2.89
2018-04-23 55.9 56.3 55.7 56.2 25,188 23.42 2.87
2018-04-20 55.55 55.95 55.45 55.7 42,018 23.21 2.85
2018-04-19 55.55 55.75 55.05 55.6 48,048 23.17 2.84
2018-04-18 55.65 56.4 55.5 55.6 150,336 23.17 2.84
2018-04-17 55.5 56.05 55.25 55.6 56,929 23.17 2.84
2018-04-16 54.5 55.6 54.35 55.3 46,437 23.04 2.83
2018-04-13 54.55 54.6 54.15 54.4 72,209 22.67 2.78
2018-04-12 53.8 54.45 53.65 54.4 36,427 22.67 2.78
2018-04-11 53.35 53.75 52.8 53.65 63,118 22.35 2.74
2018-04-10 52.5 53.65 52.35 53.5 109,927 22.29 2.73
2018-04-09 53.1 53.1 52 52 137,241 21.67 2.66
2018-04-06 54.25 55.3 52.45 52.75 150,576 21.98 2.7
2018-04-05 55.25 55.25 53.65 54.5 155,329 22.71 2.79
2018-04-04 54.75 55.25 54.7 55 135,236 22.92 2.81
2018-04-03 54.75 55.5 54.5 55.4 86,258 23.08 2.83
2018-04-02 55.25 56 54.15 54.65 109,583 22.77 2.79
2018-03-30 0 0 0 55.25 0 - -
2018-03-29 55.3 56.9 55.25 55.25 158,930 23.02 2.82
2018-03-28 54 55.4 54 55.1 85,081 22.96 2.82
2018-03-27 54 54.85 53.35 53.95 99,506 22.48 2.76
2018-03-26 53.3 54.1 53.15 54 96,033 22.5 2.76
2018-03-23 54.05 54.3 52.65 52.7 59,762 21.96 2.69
2018-03-22 54.65 55.4 53.85 53.9 85,910 22.46 2.76
2018-03-21 55.55 56.1 55 55 52,226 22.92 2.81
2018-03-20 54.45 56 54.3 55.65 142,026 23.19 2.84
2018-03-19 55.9 55.9 54.05 54.2 236,435 22.58 2.77
2018-03-16 56 56.95 56 56.35 261,059 23.48 2.88
2018-03-15 55.7 56.1 55.4 55.9 52,578 23.29 2.86
2018-03-14 56.4 57 55.4 55.65 172,990 23.19 2.84
2018-03-13 56.85 57.2 56.15 56.4 147,487 23.5 2.88
2018-03-12 56.95 57.45 56.75 56.8 72,309 23.67 2.9
2018-03-09 56.5 57.55 56.15 57.05 73,170 23.77 2.92
2018-03-08 56.45 57.2 56 56.35 56,347 23.48 2.88
2018-03-07 55.85 56.65 55.85 56.5 66,078 23.54 2.89
2018-03-06 55.7 56.35 53.95 56.35 151,352 23.48 2.88
2018-03-05 55.2 56.15 54.6 55.7 157,733 23.21 2.85
2018-03-02 55.7 56.3 55.2 55.6 84,424 23.17 2.84
2018-03-01 55.95 56.85 55.45 56.15 102,695 23.4 2.87
2018-02-28 57.7 57.7 55.4 56 166,356 23.33 2.86
2018-02-27 57 58.55 53.05 57.75 195,495 24.06 2.95
2018-02-26 58.15 59.15 57.75 59.15 37,570 17.6 2.99
2018-02-23 58.5 58.55 57.03 58.25 44,872 17.34 2.95
2018-02-22 58 59.05 57.2 58.2 63,208 17.32 2.95
2018-02-21 58.05 59.15 57.65 58.1 46,305 17.29 2.94
2018-02-20 58 58.65 57.7 58.05 82,038 17.28 2.94
2018-02-19 0 0 0 58.4 0 - -
2018-02-16 58.45 58.65 57.8 58.4 39,515 17.38 2.96
2018-02-15 58.75 59.25 57.2 58.5 69,816 17.41 2.96
Get more Data

Amerisafe Stock History Chart

View AMSF PE ratio, PS ratio stocks charts and compare with peers.
AMSF Chart
Note: Compare Amerisafe stock price history with the index and industry peers.

Amerisafe Stock Price History: Past 5 years

Max Stock Price67.85Feb 23,2017
Min Stock Price32.07Jun 24,2013
Avg Stock Price50.33

Amerisafe Historical PE ratio: Past 5 years

Max PE Ratio24.99Jul 18,2013
Min PE Ratio12.52Nov 03,2016
Avg PE Ratio16.85

Amerisafe Historical PS ratio: Past 5 years

Max PS Ratio3.4Nov 06,2017
Min PS Ratio1.76Aug 30,2013
Avg PS Ratio2.47

AMSF Industry Peers

Company Price Change (%)
Unum (UNM)38.030.5 (1.3%)
Employers Holdings (EIG)41.050.4 (0.97%)
Markel (MKL)1100.033.41 (0.31%)
Travelers Companies (TRV)124.993.17 (2.47%)
American National Insurance (ANAT)121.60.36 (0.3%)
Donegal (DGICA)14.20.03 (0.21%)
James River Group (JRVR)400.6 (1.48%)

Amerisafe share price history helps an investor analyze a company's history and do Amerisafe stock analysis . Amerisafe stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 73,630 typically implies breaking news or earnings release. The closing price was $59.4 and 73,630 shares of AMSF were traded on Jun 20, 2018. The average P/S ratio was 2.47 as can be seen from Amerisafe stock history.