AMSF: AMERISAFE Inc.

As of Friday, December 12th, 2025

$ 39.18

-0.10 -0.25%

Open: 39.29
High: 39.63
Low: 38.96
Volume: 171,346
Previous Close on Thursday, December 11th, 2025

$ 39.28

+1.56 +4.14%

Open: 37.64
High: 39.35
Low: 37.64
Volume: 204,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 39.29 39.63 38.96 39.18 171,346 -0.10 -0.25
2025-12-11 37.64 39.35 37.64 39.28 204,117 +1.56 +4.14
2025-12-10 37.20 38.10 37.20 37.72 347,022 +0.51 +1.37
2025-12-09 36.61 37.48 36.61 37.21 172,269 +0.66 +1.81
2025-12-08 37.07 37.13 36.34 36.55 200,344 -0.59 -1.59
2025-12-05 37.64 37.75 37.01 37.14 187,712 -1.99 -5.09
2025-12-04 39.24 39.80 39.07 39.13 206,967 -0.10 -0.25
2025-12-03 40.20 40.25 39.14 39.23 159,234 -0.83 -2.07
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 39.63
On 2025-12-12		 36.34
On 2025-12-08		 2.04 5.49 37.13
On 2025-12-08		 37.13
On 2025-12-08		 0.00 37.99
10D 41.02
On 2025-12-01		 36.34
On 2025-12-08		 -1.62 -3.97 41.02
On 2025-12-01		 36.34
On 2025-12-08		 -11.42 38.59
20D 42.10
On 2025-11-19		 36.34
On 2025-12-08		 -2.21 -5.34 42.10
On 2025-11-19		 36.34
On 2025-12-08		 -13.69 39.73
WTD 39.63
On 2025-12-12		 36.34
On 2025-12-08		 2.04 5.49 37.13
On 2025-12-08		 37.13
On 2025-12-08		 0.00 37.99
MTD 41.02
On 2025-12-01		 36.34
On 2025-12-08		 -1.62 -3.97 41.02
On 2025-12-01		 36.34
On 2025-12-08		 -11.42 38.59
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
INDB

Independent Bank Corp.

76.69 -0.17 -0.22 200,397
SLB

Schlumberger

39.45 -0.89 -2.21 14,218,497
IRWD

Ironwood Pharmaceuticals Inc.

3.58 -0.11 -2.85 1,528,730
FPE

First Trust Preferred Securities and Income ETF

18.17 -0.14 -0.76 887,647
AMSF

AMERISAFE Inc.

39.18 -0.10 -0.25 171,346