AMERISAFE, Inc. - Price History

Monthly price history for AMSF (AMERISAFE, Inc.)

DateAdjusted priceReal price
November 2022 57.87 USD 57.87 USD
October 2022 58.41 USD 58.41 USD
September 2022 46.73 USD 46.73 USD
August 2022 47.51 USD 47.82 USD
July 2022 45.27 USD 45.56 USD
June 2022 51.68 USD 52.01 USD
May 2022 49.77 USD 50.40 USD
April 2022 45.77 USD 46.35 USD
March 2022 49.04 USD 49.67 USD
February 2022 46.20 USD 47.10 USD
January 2022 51.52 USD 52.52 USD
December 2021 52.80 USD 53.83 USD
November 2021 51.79 USD 53.09 USD
October 2021 54.21 USD 59.29 USD
September 2021 51.35 USD 56.16 USD
August 2021 52.35 USD 57.55 USD
July 2021 52.03 USD 57.20 USD
June 2021 54.30 USD 59.69 USD
May 2021 59.34 USD 65.53 USD
April 2021 56.21 USD 62.08 USD
March 2021 57.95 USD 64.00 USD
February 2021 52.75 USD 58.52 USD
January 2021 50.03 USD 55.50 USD
December 2020 51.77 USD 57.43 USD
November 2020 49.09 USD 54.73 USD
October 2020 49.87 USD 58.98 USD
September 2020 48.50 USD 57.36 USD
August 2020 56.19 USD 66.73 USD
July 2020 53.44 USD 63.46 USD
June 2020 51.50 USD 61.16 USD
May 2020 51.47 USD 61.38 USD
April 2020 53.39 USD 63.67 USD
March 2020 54.06 USD 64.47 USD
February 2020 54.41 USD 65.17 USD
January 2020 57.12 USD 68.42 USD
December 2019 55.12 USD 66.03 USD
November 2019 56.22 USD 67.60 USD
October 2019 50.22 USD 63.53 USD
September 2019 52.26 USD 66.11 USD
August 2019 54.11 USD 68.70 USD
July 2019 51.24 USD 65.06 USD
June 2019 50.22 USD 63.77 USD
May 2019 46.72 USD 59.57 USD
April 2019 46.45 USD 59.22 USD
March 2019 46.59 USD 59.40 USD
February 2019 49.30 USD 63.11 USD
January 2019 46.41 USD 59.41 USD
December 2018 44.28 USD 56.69 USD
November 2018 47.50 USD 64.59 USD
October 2018 47.87 USD 65.09 USD
September 2018 45.56 USD 61.95 USD
August 2018 46.76 USD 63.80 USD
July 2018 46.03 USD 62.80 USD
June 2018 42.33 USD 57.75 USD
May 2018 43.56 USD 59.65 USD
April 2018 43.31 USD 59.30 USD
March 2018 40.35 USD 55.25 USD
February 2018 40.74 USD 56.00 USD
January 2018 44.19 USD 60.75 USD
December 2017 44.81 USD 61.60 USD
November 2017 45.11 USD 65.65 USD
October 2017 44.46 USD 64.70 USD
September 2017 39.99 USD 58.20 USD
August 2017 36.83 USD 53.80 USD
July 2017 39.53 USD 57.75 USD
June 2017 38.99 USD 56.95 USD
May 2017 35.33 USD 51.80 USD
April 2017 39.25 USD 57.55 USD
March 2017 44.26 USD 64.90 USD
February 2017 43.72 USD 64.30 USD
January 2017 42.87 USD 63.05 USD
December 2016 42.39 USD 62.35 USD
November 2016 40.97 USD 63.55 USD
October 2016 35.84 USD 55.60 USD
September 2016 37.89 USD 58.78 USD
August 2016 38.57 USD 60.01 USD
July 2016 37.62 USD 58.53 USD
June 2016 39.35 USD 61.22 USD
May 2016 38.92 USD 60.73 USD
April 2016 34.53 USD 53.88 USD
March 2016 33.67 USD 52.54 USD
February 2016 32.89 USD 51.50 USD
January 2016 32.58 USD 51.01 USD
December 2015 32.51 USD 50.90 USD
November 2015 32.36 USD 53.84 USD
October 2015 32.89 USD 54.73 USD
September 2015 29.89 USD 49.73 USD
August 2015 28.00 USD 46.74 USD
July 2015 29.98 USD 50.05 USD
June 2015 28.19 USD 47.06 USD
May 2015 25.51 USD 42.74 USD
April 2015 26.98 USD 45.19 USD
March 2015 27.61 USD 46.25 USD
February 2015 24.70 USD 41.54 USD
January 2015 24.20 USD 40.70 USD
December 2014 25.19 USD 42.36 USD
November 2014 24.16 USD 41.69 USD
October 2014 24.17 USD 41.70 USD
September 2014 22.67 USD 39.11 USD
August 2014 21.80 USD 37.73 USD
July 2014 21.15 USD 36.60 USD
June 2014 23.50 USD 40.67 USD
May 2014 22.18 USD 38.51 USD
April 2014 24.56 USD 42.65 USD
March 2014 25.29 USD 43.91 USD
February 2014 24.71 USD 43.54 USD
January 2014 23.48 USD 41.37 USD
December 2013 23.98 USD 42.24 USD
November 2013 24.86 USD 43.88 USD
October 2013 21.82 USD 38.51 USD
September 2013 20.12 USD 35.51 USD
August 2013 18.42 USD 32.59 USD
July 2013 20.19 USD 35.73 USD
June 2013 18.30 USD 32.38 USD
May 2013 19.13 USD 33.93 USD
April 2013 18.42 USD 32.66 USD
March 2013 20.04 USD 35.54 USD
February 2013 18.35 USD 32.62 USD
January 2013 16.11 USD 28.64 USD
December 2012 15.33 USD 27.25 USD
November 2012 14.56 USD 25.88 USD
October 2012 14.77 USD 26.25 USD
September 2012 15.27 USD 27.14 USD
August 2012 14.14 USD 25.14 USD
July 2012 14.05 USD 24.97 USD
June 2012 14.60 USD 25.95 USD
May 2012 15.41 USD 27.39 USD
April 2012 15.03 USD 26.72 USD
March 2012 13.92 USD 24.74 USD
February 2012 12.69 USD 22.56 USD
January 2012 13.83 USD 24.59 USD
December 2011 13.08 USD 23.25 USD
November 2011 13.19 USD 23.44 USD
October 2011 12.12 USD 21.55 USD
September 2011 10.36 USD 18.41 USD
August 2011 11.10 USD 19.73 USD
July 2011 12.10 USD 21.51 USD
June 2011 12.72 USD 22.62 USD
May 2011 13.02 USD 23.14 USD
April 2011 12.56 USD 22.33 USD
March 2011 12.44 USD 22.11 USD
February 2011 11.23 USD 19.96 USD
January 2011 10.02 USD 17.81 USD
December 2010 9.84 USD 17.50 USD
November 2010 10.40 USD 18.49 USD
October 2010 10.74 USD 19.09 USD
September 2010 10.56 USD 18.78 USD
August 2010 9.88 USD 17.57 USD
July 2010 10.10 USD 17.96 USD
June 2010 9.87 USD 17.55 USD
May 2010 9.51 USD 16.90 USD
April 2010 9.58 USD 17.03 USD
March 2010 9.21 USD 16.37 USD
February 2010 9.68 USD 17.21 USD
January 2010 9.73 USD 17.30 USD
December 2009 10.11 USD 17.97 USD
November 2009 9.50 USD 16.89 USD
October 2009 10.43 USD 18.54 USD
September 2009 9.70 USD 17.25 USD
August 2009 9.61 USD 17.08 USD
July 2009 9.35 USD 16.63 USD
June 2009 8.75 USD 15.56 USD
May 2009 9.08 USD 16.15 USD
April 2009 8.64 USD 15.36 USD
March 2009 8.62 USD 15.32 USD
February 2009 8.16 USD 14.50 USD
January 2009 10.54 USD 18.73 USD
December 2008 11.55 USD 20.53 USD
November 2008 9.11 USD 16.20 USD
October 2008 9.70 USD 17.24 USD
September 2008 10.24 USD 18.20 USD
August 2008 10.40 USD 18.49 USD
July 2008 10.22 USD 18.17 USD
June 2008 8.97 USD 15.94 USD
May 2008 8.94 USD 15.89 USD
April 2008 8.02 USD 14.26 USD
March 2008 7.11 USD 12.64 USD
February 2008 7.40 USD 13.15 USD
January 2008 7.73 USD 13.75 USD
December 2007 8.72 USD 15.51 USD
November 2007 8.58 USD 15.26 USD
October 2007 9.10 USD 16.17 USD
September 2007 9.30 USD 16.54 USD
August 2007 9.25 USD 16.45 USD
July 2007 9.44 USD 16.78 USD
June 2007 11.04 USD 19.63 USD
May 2007 10.40 USD 18.49 USD
April 2007 11.32 USD 20.13 USD
March 2007 10.60 USD 18.85 USD
February 2007 10.40 USD 18.48 USD
January 2007 9.30 USD 16.53 USD
December 2006 8.70 USD 15.46 USD
November 2006 7.68 USD 13.66 USD
October 2006 7.01 USD 12.46 USD
September 2006 5.51 USD 9.80 USD
August 2006 6.05 USD 10.75 USD
July 2006 6.30 USD 11.20 USD
June 2006 7.00 USD 12.44 USD
May 2006 6.33 USD 11.25 USD
April 2006 6.58 USD 11.70 USD
March 2006 6.75 USD 12.00 USD
February 2006 5.39 USD 9.59 USD
January 2006 5.76 USD 10.24 USD
December 2005 5.66 USD 10.07 USD
November 2005 5.53 USD 9.83 USD

AMSF

List: Contenders

Price: 57.87USD

52 week range price:
44.06
60.49

Dividend Yield: 2.16%

5-year range yield:
1.26%
27.84%

Forward Dividend Yield: 30.24%

Payout Ratio: 41.61%

Payout Ratio Range:
12.49%
41.67%

Dividend Per Share: 17.24 USD

Earnings Per Share: 2.75 USD

P/E Ratio: 28.46

Exchange: NMS

Sector: Financial Services

Industry: Insurance—Specialty

Volume: 64925

Ebitda: 95.8 million

Market Capitalization: 1.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 10

DGR3: 68.72%

DGR5: 43.27%

Links: