AMSF: AMERISAFE Inc.

As of Wednesday, April 29th, 2026

$ 30.68

-1.06 -3.34%

Open: 31.63
High: 31.69
Low: 30.50
Volume: 265,313
Previous Close on Tuesday, April 28th, 2026

$ 31.74

+1.00 +3.25%

Open: 30.92
High: 32.01
Low: 30.86
Volume: 283,961

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 31.63 31.69 30.50 30.68 265,313 -1.06 -3.34
2026-04-28 30.92 32.01 30.86 31.74 283,961 +1.00 +3.25
2026-04-27 30.40 31.16 30.36 30.74 273,631 +0.40 +1.32
2026-04-24 30.89 30.92 30.24 30.34 207,297 -0.75 -2.41
2026-04-23 30.14 31.36 29.86 31.09 364,292 +1.13 +3.77
2026-04-22 30.62 30.90 29.45 29.96 34,866 -3.19 -9.62
2026-04-21 33.46 33.85 33.09 33.15 192,977 -0.38 -1.13
2026-04-20 34.06 34.31 33.48 33.53 134,488 -0.47 -1.38
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 32.01
On 2026-04-28		 29.86
On 2026-04-23		 0.72 2.40 32.01
On 2026-04-28		 30.50
On 2026-04-29		 -4.72 30.92
10D 34.31
On 2026-04-20		 29.45
On 2026-04-22		 -2.76 -8.25 34.31
On 2026-04-20		 29.45
On 2026-04-22		 -14.16 31.88
20D 34.39
On 2026-04-08		 29.45
On 2026-04-22		 -2.65 -7.95 34.39
On 2026-04-08		 29.45
On 2026-04-22		 -14.36 32.66
WTD 32.01
On 2026-04-28		 30.36
On 2026-04-27		 0.34 1.12 32.01
On 2026-04-28		 30.50
On 2026-04-29		 -4.72 31.05
MTD 34.39
On 2026-04-08		 29.45
On 2026-04-22		 -2.65 -7.95 34.39
On 2026-04-08		 29.45
On 2026-04-22		 -14.36 32.66
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
AMSF

AMERISAFE Inc.

30.68 -1.06 -3.34 265,313