AMERISAFE, Inc. ( AMSF) - Price History
Monthly price history for AMSF (AMERISAFE, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $31.15 | $31.15 |
| June 2026 | $33.83 | $33.83 |
| May 2026 | $30.26 | $30.65 |
| April 2026 | $29.91 | $30.30 |
| March 2026 | $32.90 | $33.33 |
| February 2026 | $31.71 | $32.53 |
| January 2026 | $36.66 | $37.61 |
| December 2025 | $37.44 | $38.41 |
| November 2025 | $38.36 | $40.80 |
| October 2025 | $37.68 | $40.08 |
| September 2025 | $41.22 | $43.84 |
| August 2025 | $43.04 | $46.18 |
| July 2025 | $41.74 | $44.78 |
| June 2025 | $40.76 | $43.73 |
| May 2025 | $43.87 | $47.47 |
| April 2025 | $42.96 | $46.49 |
| March 2025 | $48.56 | $52.55 |
| February 2025 | $47.19 | $51.46 |
| January 2025 | $45.87 | $50.02 |
| December 2024 | $47.26 | $51.54 |
| November 2024 | $53.78 | $59.02 |
| October 2024 | $49.25 | $54.05 |
| September 2024 | $44.04 | $48.33 |
| August 2024 | $45.33 | $50.12 |
| July 2024 | $42.94 | $47.48 |
| June 2024 | $39.69 | $43.89 |
| May 2024 | $39.29 | $43.83 |
| April 2024 | $40.88 | $45.60 |
| March 2024 | $44.98 | $50.17 |
| February 2024 | $46.97 | $52.76 |
| January 2024 | $44.37 | $49.84 |
| December 2023 | $41.65 | $46.78 |
| November 2023 | $42.88 | $48.16 |
| October 2023 | $45.08 | $50.97 |
| September 2023 | $44.28 | $50.07 |
| August 2023 | $45.51 | $51.80 |
| July 2023 | $45.79 | $52.12 |
| June 2023 | $46.85 | $53.32 |
| May 2023 | $44.57 | $51.06 |
| April 2023 | $48.58 | $55.65 |
| March 2023 | $42.73 | $48.95 |
| February 2023 | $47.30 | $54.54 |
| January 2023 | $47.77 | $55.08 |
| December 2022 | $45.07 | $51.97 |
| November 2022 | $51.22 | $59.37 |
| October 2022 | $50.39 | $58.41 |
| September 2022 | $40.32 | $46.73 |
| August 2022 | $40.99 | $47.82 |
| July 2022 | $39.06 | $45.56 |
| June 2022 | $44.58 | $52.01 |
| May 2022 | $42.94 | $50.40 |
| April 2022 | $39.49 | $46.35 |
| March 2022 | $42.31 | $49.67 |
| February 2022 | $39.86 | $47.10 |
| January 2022 | $44.45 | $52.52 |
| December 2021 | $45.56 | $53.83 |
| November 2021 | $44.68 | $53.09 |
| October 2021 | $46.77 | $59.29 |
| September 2021 | $44.30 | $56.16 |
| August 2021 | $45.17 | $57.55 |
| July 2021 | $44.89 | $57.20 |
| June 2021 | $46.85 | $59.69 |
| May 2021 | $51.19 | $65.53 |
| April 2021 | $48.50 | $62.08 |
| March 2021 | $50 | $64 |
| February 2021 | $45.51 | $58.52 |
| January 2021 | $43.16 | $55.50 |
| December 2020 | $44.66 | $57.43 |
| November 2020 | $42.35 | $54.73 |
| October 2020 | $43.03 | $58.98 |
| September 2020 | $41.85 | $57.36 |
| August 2020 | $48.48 | $66.73 |
| July 2020 | $46.10 | $63.46 |
| June 2020 | $44.43 | $61.16 |
| May 2020 | $44.41 | $61.38 |
| April 2020 | $46.06 | $63.67 |
| March 2020 | $46.64 | $64.47 |
| February 2020 | $46.94 | $65.17 |
| January 2020 | $49.28 | $68.42 |
| December 2019 | $47.56 | $66.03 |
| November 2019 | $48.51 | $67.60 |
| October 2019 | $43.31 | $63.53 |
| September 2019 | $45.07 | $66.11 |
| August 2019 | $46.66 | $68.70 |
| July 2019 | $44.19 | $65.06 |
| June 2019 | $43.32 | $63.77 |
| May 2019 | $40.30 | $59.57 |
| April 2019 | $40.06 | $59.22 |
| March 2019 | $40.18 | $59.40 |
| February 2019 | $42.52 | $63.11 |
| January 2019 | $40.03 | $59.41 |
| December 2018 | $38.19 | $56.69 |
| November 2018 | $40.97 | $64.59 |
| October 2018 | $41.29 | $65.09 |
| September 2018 | $39.30 | $61.95 |
| August 2018 | $40.33 | $63.80 |
| July 2018 | $39.70 | $62.80 |
| June 2018 | $36.50 | $57.75 |
| May 2018 | $37.57 | $59.65 |
| April 2018 | $37.35 | $59.30 |
| March 2018 | $34.80 | $55.25 |
| February 2018 | $35.13 | $56 |
| January 2018 | $38.11 | $60.75 |
| December 2017 | $38.65 | $61.60 |
| November 2017 | $38.91 | $65.65 |
| October 2017 | $38.34 | $64.70 |
| September 2017 | $34.49 | $58.20 |
| August 2017 | $31.76 | $53.80 |
| July 2017 | $34.10 | $57.75 |
| June 2017 | $33.62 | $56.95 |
| May 2017 | $30.47 | $51.80 |
| April 2017 | $33.85 | $57.55 |
| March 2017 | $38.17 | $64.90 |
| February 2017 | $37.70 | $64.30 |
| January 2017 | $36.97 | $63.05 |
| December 2016 | $36.56 | $62.35 |
| November 2016 | $35.33 | $63.55 |
| October 2016 | $30.91 | $55.60 |
| September 2016 | $32.68 | $58.78 |
| August 2016 | $33.27 | $60.01 |
| July 2016 | $32.44 | $58.53 |
| June 2016 | $33.94 | $61.22 |
| May 2016 | $33.57 | $60.73 |
| April 2016 | $29.78 | $53.88 |
| March 2016 | $29.04 | $52.54 |
| February 2016 | $28.37 | $51.50 |
| January 2016 | $28.10 | $51.01 |
| December 2015 | $28.04 | $50.90 |
| November 2015 | $27.90 | $53.84 |
| October 2015 | $28.37 | $54.73 |
| September 2015 | $25.78 | $49.73 |
| August 2015 | $24.15 | $46.74 |
| July 2015 | $25.86 | $50.05 |
| June 2015 | $24.31 | $47.06 |
| May 2015 | $22 | $42.74 |
| April 2015 | $23.27 | $45.19 |
| March 2015 | $23.81 | $46.25 |
| February 2015 | $21.31 | $41.54 |
| January 2015 | $20.88 | $40.70 |
| December 2014 | $21.73 | $42.36 |
| November 2014 | $20.84 | $41.69 |
| October 2014 | $20.84 | $41.70 |
| September 2014 | $19.55 | $39.11 |
| August 2014 | $18.80 | $37.73 |
| July 2014 | $18.24 | $36.60 |
| June 2014 | $20.26 | $40.67 |
| May 2014 | $19.13 | $38.51 |
| April 2014 | $21.18 | $42.65 |
| March 2014 | $21.81 | $43.91 |
| February 2014 | $21.32 | $43.54 |
| January 2014 | $20.25 | $41.37 |
| December 2013 | $20.68 | $42.24 |
| November 2013 | $21.44 | $43.88 |
| October 2013 | $18.82 | $38.51 |
| September 2013 | $17.35 | $35.51 |
| August 2013 | $15.88 | $32.59 |
| July 2013 | $17.42 | $35.73 |
| June 2013 | $15.78 | $32.38 |
| May 2013 | $16.50 | $33.93 |
| April 2013 | $15.88 | $32.66 |
| March 2013 | $17.28 | $35.54 |
| February 2013 | $15.83 | $32.62 |
| January 2013 | $13.90 | $28.64 |
| December 2012 | $13.22 | $27.25 |
| November 2012 | $12.56 | $25.88 |
| October 2012 | $12.74 | $26.25 |
| September 2012 | $13.17 | $27.14 |
| August 2012 | $12.20 | $25.14 |
| July 2012 | $12.11 | $24.97 |
| June 2012 | $12.59 | $25.95 |
| May 2012 | $13.29 | $27.39 |
| April 2012 | $12.96 | $26.72 |
| March 2012 | $12 | $24.74 |
| February 2012 | $10.94 | $22.56 |
| January 2012 | $11.93 | $24.59 |
| December 2011 | $11.28 | $23.25 |
| November 2011 | $11.37 | $23.44 |
| October 2011 | $10.46 | $21.55 |
| September 2011 | $8.93 | $18.41 |
| August 2011 | $9.57 | $19.73 |
| July 2011 | $10.44 | $21.51 |
| June 2011 | $10.97 | $22.62 |
| May 2011 | $11.23 | $23.14 |
| April 2011 | $10.83 | $22.33 |
| March 2011 | $10.73 | $22.11 |
| February 2011 | $9.68 | $19.96 |
| January 2011 | $8.64 | $17.81 |
| December 2010 | $8.49 | $17.50 |
| November 2010 | $8.97 | $18.49 |
| October 2010 | $9.26 | $19.09 |
| September 2010 | $9.11 | $18.78 |
| August 2010 | $8.52 | $17.57 |
| July 2010 | $8.71 | $17.96 |
| June 2010 | $8.52 | $17.55 |
| May 2010 | $8.20 | $16.90 |
| April 2010 | $8.26 | $17.03 |
| March 2010 | $7.94 | $16.37 |
| February 2010 | $8.35 | $17.21 |
| January 2010 | $8.39 | $17.30 |
| December 2009 | $8.72 | $17.97 |
| November 2009 | $8.19 | $16.89 |
| October 2009 | $9 | $18.54 |
| September 2009 | $8.37 | $17.25 |
| August 2009 | $8.29 | $17.08 |
| July 2009 | $8.07 | $16.63 |
| June 2009 | $7.55 | $15.56 |
| May 2009 | $7.84 | $16.15 |
| April 2009 | $7.45 | $15.36 |
| March 2009 | $7.43 | $15.32 |
| February 2009 | $7.04 | $14.50 |
| January 2009 | $9.09 | $18.73 |
| December 2008 | $9.96 | $20.53 |
| November 2008 | $7.86 | $16.20 |
| October 2008 | $8.36 | $17.24 |
| September 2008 | $8.83 | $18.20 |
| August 2008 | $8.97 | $18.49 |
| July 2008 | $8.82 | $18.17 |
| June 2008 | $7.73 | $15.94 |
| May 2008 | $7.71 | $15.89 |
| April 2008 | $6.92 | $14.26 |
| March 2008 | $6.13 | $12.64 |
| February 2008 | $6.38 | $13.15 |
| January 2008 | $6.67 | $13.75 |
| December 2007 | $7.52 | $15.51 |
| November 2007 | $7.40 | $15.26 |
| October 2007 | $7.84 | $16.17 |
| September 2007 | $8.02 | $16.54 |
| August 2007 | $7.98 | $16.45 |
| July 2007 | $8.14 | $16.78 |
| June 2007 | $9.52 | $19.63 |
| May 2007 | $8.97 | $18.49 |
| April 2007 | $9.77 | $20.13 |
| March 2007 | $9.14 | $18.85 |
| February 2007 | $8.97 | $18.48 |
| January 2007 | $8.02 | $16.53 |
| December 2006 | $7.50 | $15.46 |
| November 2006 | $6.63 | $13.66 |
| October 2006 | $6.04 | $12.46 |
| September 2006 | $4.76 | $9.80 |
| August 2006 | $5.22 | $10.75 |
| July 2006 | $5.43 | $11.20 |
| June 2006 | $6.04 | $12.44 |
| May 2006 | $5.46 | $11.25 |
| April 2006 | $5.68 | $11.70 |
| March 2006 | $5.82 | $12 |
| February 2006 | $4.65 | $9.59 |
| January 2006 | $4.97 | $10.24 |
| December 2005 | $4.89 | $10.07 |
| November 2005 | $4.77 | $9.83 |
AMSF
List: Contenders
Price: $31.15
52 week price:
Dividend Yield: 7.43%
5-year range yield:
Forward Dividend Yield: 5.26%
Payout Ratio: 49.83%
Payout Ratio Range:
Dividend Per Share: 1.64 USD
Earnings Per Share: 2.43 USD
P/E Ratio: 12.23
Exchange: NMS
Sector: Financial Services
Industry: Insurance - Specialty
Country: United States
Volume: 45552
Ebitda: 95.8 millionMarket Capitalization: 654.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 8.20%
DGR5: 30.00%
DGR10: 30.00%