AMSF: AMERISAFE Inc.

As of Wednesday, July 29th, 2026

$ 30.03

-0.58 -1.89%

Open: 30.53
High: 30.92
Low: 29.93
Volume: 267,062
Previous Close on Tuesday, July 28th, 2026

$ 30.61

+0.55 +1.83%

Open: 30.63
High: 31.06
Low: 30.31
Volume: 27,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 30.53 30.92 29.93 30.03 267,062 -0.58 -1.89
2026-07-28 30.63 31.06 30.31 30.61 27,017 +0.55 +1.83
2026-07-27 30.54 30.59 29.93 30.06 332,292 -0.35 -1.15
2026-07-24 30.39 31.04 30.34 30.41 261,227 +0.17 +0.56
2026-07-23 30.98 30.98 29.94 30.24 262,776 -0.91 -2.92
2026-07-22 32.29 33.17 30.60 31.15 329,474 -2.83 -8.33
2026-07-21 33.92 34.19 33.74 33.98 141,448 -0.31 -0.90
2026-07-20 33.66 34.56 33.66 34.29 168,805 +0.39 +1.15
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 31.06
On 2026-07-28		 29.93
On 2026-07-27		 -1.12 -3.60 31.06
On 2026-07-28		 29.93
On 2026-07-29		 -3.64 30.27
10D 34.89
On 2026-07-17		 29.93
On 2026-07-27		 -2.74 -8.36 34.89
On 2026-07-17		 29.93
On 2026-07-27		 -14.23 31.82
20D 35.74
On 2026-07-08		 29.93
On 2026-07-27		 -3.80 -11.23 35.74
On 2026-07-08		 29.93
On 2026-07-27		 -16.27 33.20
WTD 31.06
On 2026-07-28		 29.93
On 2026-07-27		 -0.38 -1.25 31.06
On 2026-07-28		 29.93
On 2026-07-29		 -3.64 30.23
MTD 35.74
On 2026-07-08		 29.93
On 2026-07-27		 -3.80 -11.23 35.74
On 2026-07-08		 29.93
On 2026-07-27		 -16.27 33.20
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
PINS

Pinterest Inc.

24.44 +0.08 +0.33 10,984,954
OC

Owens Corning

136.37 -6.76 -4.72 1,225,596
STIM

Neuronetics Inc.

1.82 -0.05 -2.67 1,318,980
PLD

Prologis Inc.

145.47 -1.65 -1.12 3,762,420
AMSF

AMERISAFE Inc.

30.03 -0.58 -1.89 267,062