Amerisafe Stock Price History, AMSF Historical Prices

Add to My Stocks
$58.05 $0.35 (0.6%) AMSF stock closing price Feb 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 $28.69 on Feb 26, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 58 58.65 57.7 58.05 82,038 17.28 2.94
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 69,648 17.41 2.96
2018-02-14 57.45 58.8 56.36 58.75 46,946 17.49 2.97
2018-02-13 57.5 57.98 57.3 57.85 39,441 17.22 2.93
2018-02-12 57.95 58.45 57.1 57.8 61,320 17.2 2.92
2018-02-09 57.7 58.5 56.7 57.9 96,476 17.23 2.93
2018-02-08 59.1 59.5 57.3 57.3 59,801 17.05 2.9
2018-02-07 58.3 59.6 57.4 59.05 91,641 17.57 2.99
2018-02-06 58.1 59.3 56.65 58.7 120,713 17.47 2.97
2018-02-05 60.6 61.25 58.75 59 137,869 17.56 2.99
2018-02-02 60.5 61.38 60.45 61 44,547 18.16 3.09
2018-02-01 60.5 61.38 60.1 60.95 61,804 18.14 3.08
2018-01-31 61.1 61.45 60 60.75 138,072 18.08 3.07
2018-01-30 61.2 61.65 60.8 61 97,990 18.16 3.09
2018-01-29 61.55 61.8 61 61.35 28,103 18.26 3.1
2018-01-26 62.5 63.1 61.6 61.8 37,143 18.39 3.13
2018-01-25 62.25 62.5 61.65 62.5 56,585 18.6 3.16
2018-01-24 63.2 63.2 61.45 61.95 53,046 18.44 3.13
2018-01-23 62.3 63.4 62.15 62.9 44,791 18.72 3.18
2018-01-22 61.95 62.5 61.65 62.4 36,756 18.57 3.16
2018-01-19 61.15 62.13 60.95 62 32,067 18.45 3.14
2018-01-18 62.3 62.55 61.4 61.4 72,022 18.27 3.11
2018-01-17 61.6 62.6 61.48 62.3 53,592 18.54 3.15
2018-01-16 60.8 61.75 60.8 61.35 93,844 18.26 3.1
2018-01-12 60.9 61.15 60.5 60.6 114,930 18.04 3.07
2018-01-11 60.25 61.4 59.7 61.05 144,702 18.17 3.09
2018-01-10 59.6 60.25 59.6 60.2 35,828 17.92 3.05
2018-01-09 60.35 60.8 58.35 59.7 80,246 17.77 3.02
2018-01-08 61.4 61.4 60.1 60.2 65,695 17.92 3.05
2018-01-05 61.5 61.8 61 61.4 95,708 18.27 3.11
2018-01-04 59.9 61.9 59.9 61.15 147,247 18.2 3.09
2018-01-03 59.6 59.95 59 59.6 88,092 17.74 3.02
2018-01-02 61.95 61.95 59.55 59.8 58,719 17.8 3.03
2017-12-29 61.35 61.9 61.35 61.6 64,367 18.33 3.12
2017-12-28 61.15 61.6 61.05 61.35 48,654 18.26 3.1
2017-12-27 61 61.45 60.8 61.1 51,201 18.19 3.09
2017-12-26 60.05 61.55 60.05 60.8 88,529 18.1 3.08
2017-12-22 60.95 61.6 59.9 60 83,317 17.86 3.04
2017-12-21 60.85 61.2 60.35 60.75 79,545 18.08 3.07
2017-12-20 61.45 61.8 60.73 60.9 70,328 18.13 3.08
2017-12-19 62.5 62.55 60.75 61.25 100,098 18.23 3.1
2017-12-18 62.15 63.75 62.15 62.5 166,353 18.6 3.16
2017-12-15 60.85 62.15 60.85 61.65 406,924 18.35 3.12
2017-12-14 61.75 61.95 60.7 60.85 56,380 18.11 3.08
2017-12-13 63.25 63.33 61.35 61.7 140,740 18.36 3.12
2017-12-12 66.1 67.45 65.8 66.85 308,174 19.9 3.38
2017-12-11 66.85 66.9 64.85 66.05 144,772 19.66 3.34
2017-12-08 66.3 66.93 66.2 66.85 78,562 19.9 3.38
2017-12-07 66.4 66.55 65.7 66.25 55,270 19.72 3.35
2017-12-06 66.15 66.85 65.92 66.3 81,482 19.73 3.36
2017-12-05 66.75 66.75 65.65 66.3 101,804 19.73 3.36
2017-12-04 66.65 66.9 65.5 66.7 192,148 19.85 3.38
2017-12-01 65.5 66.05 63.55 65.95 85,024 19.63 3.34
2017-11-30 67.3 67.35 65.3 65.65 79,455 19.54 3.32
2017-11-29 66.4 67.82 66.05 67 62,938 19.94 3.39
2017-11-28 64.6 66.5 64.55 66.3 75,322 19.73 3.36
2017-11-27 64.6 65.45 64.45 64.7 68,797 19.26 3.27
2017-11-24 65.75 66.1 64.5 64.65 51,917 19.24 3.27
2017-11-23 0 0 0 65.4 0 - -
2017-11-22 65.35 65.85 65.1 65.4 48,146 19.46 3.31
2017-11-21 64.85 65.7 64.65 65.35 115,923 19.45 3.31
2017-11-20 64.4 65 64.05 64.35 69,437 19.15 3.26
2017-11-17 63.85 64.95 63.85 64.4 51,219 19.17 3.26
2017-11-16 63.65 64.3 63.65 64 63,047 19.05 3.24
2017-11-15 63 64.8 63 63.63 64,950 18.94 3.22
2017-11-14 62.6 63.7 62.58 63.4 71,991 18.87 3.21
2017-11-13 63.4 63.7 62.8 63 136,373 18.75 3.19
2017-11-10 64.9 65.05 63.8 63.95 116,120 19.03 3.24
2017-11-09 66.5 66.75 64.85 64.9 112,099 19.32 3.28
2017-11-08 67 67.1 66.25 66.55 61,258 19.81 3.37
2017-11-07 67.55 67.55 66.48 67.15 103,427 19.99 3.4
2017-11-06 66 67.7 66 67.2 93,788 20 3.4
2017-11-03 66.05 66.15 65.4 66 145,797 19.64 3.34
2017-11-02 64.55 66.4 64.55 65.95 122,641 19.63 3.34
2017-11-01 65 65.4 63.9 64.6 75,348 19.23 3.27
2017-10-31 63.35 65.05 63.35 64.7 90,674 19.26 3.27
2017-10-30 64.1 64.5 62.8 63.4 76,758 18.87 3.21
2017-10-27 63.45 64.4 63.15 64.15 94,652 19.09 3.25
2017-10-26 60.15 63.55 59.75 63.2 132,746 18.81 3.2
2017-10-25 59.75 60.25 58.9 59.8 57,819 17.43 2.98
2017-10-24 60.1 60.25 59.5 59.8 73,137 17.43 2.98
2017-10-23 59.8 60.1 59.5 59.95 50,145 17.48 2.99
2017-10-20 60.15 60.25 59.45 59.75 58,159 17.42 2.98
2017-10-19 59.25 59.7 59.25 59.65 36,958 17.39 2.97
2017-10-18 59.15 59.7 58.95 59.55 61,212 17.36 2.97
2017-10-17 59.3 59.55 58.95 59.1 69,661 17.23 2.95
2017-10-16 59.75 60.1 59.25 59.35 66,504 17.3 2.96
2017-10-13 59.45 59.95 59.15 59.5 70,161 17.35 2.97
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 Price28.69Feb 26,2013
Avg Stock Price48.73

Amerisafe Historical PE ratio: Past 5 years

Max PE Ratio24.99Jul 18,2013
Min PE Ratio12.52Nov 03,2016
Avg PE Ratio16.74

Amerisafe Historical PS ratio: Past 5 years

Max PS Ratio3.4Nov 06,2017
Min PS Ratio1.68Feb 25,2013
Avg PS Ratio2.4

AMSF Industry Peers

Company Price Change (%)
Unum (UNM)52.340.11 (0.21%)
Employers Holdings (EIG)40.150.75 (1.83%)
Markel (MKL)110822.06 (1.95%)
Travelers Companies (TRV)139.072.09 (1.48%)
American National Insurance (ANAT)118.282.23 (1.85%)
Donegal (DGICA)16.40.51 (3.02%)
James River Group (JRVR)39.110.77 (1.93%)

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 82,038 typically implies breaking news or earnings release. The closing price was $58.05 and 82,038 shares of AMSF were traded on Feb 20, 2018. The average P/S ratio was 2.4 as can be seen from Amerisafe stock history.