American Software, Inc. (AMSWA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 8.75 | 8.75 | 8.73 | 8.73 | 8.73 | 2,031 |
| 21 Jun 2024 | 8.48 | 8.78 | 8.48 | 8.72 | 8.72 | 522,100 |
| 20 Jun 2024 | 8.77 | 8.85 | 8.54 | 8.54 | 8.54 | 312,900 |
| 18 Jun 2024 | 9.09 | 9.16 | 8.76 | 8.82 | 8.82 | 284,400 |
| 17 Jun 2024 | 9.06 | 9.14 | 8.95 | 9.11 | 9.11 | 112,900 |
| 14 Jun 2024 | 9.20 | 9.22 | 9.05 | 9.08 | 9.08 | 117,100 |
| 13 Jun 2024 | 9.44 | 9.49 | 9.24 | 9.28 | 9.28 | 130,100 |
| 12 Jun 2024 | 9.55 | 9.62 | 9.36 | 9.45 | 9.45 | 180,200 |
| 11 Jun 2024 | 9.35 | 9.40 | 9.24 | 9.36 | 9.36 | 190,100 |
| 10 Jun 2024 | 9.18 | 9.47 | 9.11 | 9.40 | 9.40 | 298,300 |
| 07 Jun 2024 | 9.87 | 9.98 | 8.64 | 9.21 | 9.21 | 498,400 |
| 06 Jun 2024 | 10.33 | 10.40 | 10.23 | 10.33 | 10.33 | 165,500 |
| 05 Jun 2024 | 10.20 | 10.39 | 10.14 | 10.37 | 10.37 | 155,600 |
| 04 Jun 2024 | 10.26 | 10.28 | 10.08 | 10.11 | 10.11 | 135,300 |
| 03 Jun 2024 | 10.34 | 10.35 | 10.18 | 10.27 | 10.27 | 157,100 |
| 31 May 2024 | 10.26 | 10.46 | 10.10 | 10.26 | 10.26 | 950,900 |
| 30 May 2024 | 10.44 | 10.45 | 10.18 | 10.23 | 10.23 | 100,500 |
| 29 May 2024 | 10.57 | 10.60 | 10.33 | 10.38 | 10.38 | 93,600 |
| 28 May 2024 | 10.72 | 10.82 | 10.52 | 10.64 | 10.64 | 198,000 |
| 24 May 2024 | 10.84 | 10.84 | 10.69 | 10.70 | 10.70 | 250,700 |
| 23 May 2024 | 10.75 | 10.83 | 10.71 | 10.80 | 10.80 | 289,500 |
| 22 May 2024 | 10.60 | 10.80 | 10.55 | 10.76 | 10.76 | 190,900 |
| 21 May 2024 | 10.51 | 10.63 | 10.46 | 10.60 | 10.60 | 110,900 |
| 20 May 2024 | 10.40 | 10.64 | 10.40 | 10.52 | 10.52 | 114,100 |
| 17 May 2024 | 10.41 | 10.48 | 10.36 | 10.45 | 10.45 | 100,900 |
| 16 May 2024 | 10.32 | 10.42 | 10.22 | 10.39 | 10.39 | 114,600 |
| 15 May 2024 | 10.07 | 10.36 | 10.07 | 10.33 | 10.33 | 143,800 |
| 14 May 2024 | 10.08 | 10.14 | 9.97 | 9.98 | 9.98 | 82,100 |
| 13 May 2024 | 10.08 | 10.20 | 9.96 | 10.03 | 10.03 | 114,300 |
| 10 May 2024 | 10.21 | 10.42 | 10.03 | 10.07 | 10.07 | 131,200 |
| 09 May 2024 | 9.99 | 10.35 | 9.97 | 10.24 | 10.24 | 169,500 |
| 08 May 2024 | 9.98 | 10.10 | 9.91 | 10.03 | 10.03 | 98,300 |
| 07 May 2024 | 10.13 | 10.22 | 10.01 | 10.02 | 10.02 | 105,400 |
| 06 May 2024 | 10.11 | 10.29 | 10.06 | 10.13 | 10.13 | 132,400 |
| 03 May 2024 | 10.13 | 10.22 | 10.01 | 10.13 | 10.13 | 114,600 |
| 02 May 2024 | 9.96 | 10.20 | 9.96 | 10.06 | 10.06 | 125,500 |
| 02 May 2024 | 0.11 Dividend | |||||
| 01 May 2024 | 10.11 | 10.24 | 10.04 | 10.05 | 9.94 | 111,100 |
| 30 Apr 2024 | 10.19 | 10.36 | 10.05 | 10.11 | 10.00 | 169,800 |
| 29 Apr 2024 | 10.24 | 10.42 | 10.20 | 10.21 | 10.10 | 109,100 |
| 26 Apr 2024 | 10.10 | 10.30 | 10.10 | 10.22 | 10.11 | 136,400 |
| 25 Apr 2024 | 10.23 | 10.29 | 10.08 | 10.12 | 10.01 | 156,900 |
| 24 Apr 2024 | 10.52 | 10.52 | 10.35 | 10.37 | 10.26 | 148,100 |
| 23 Apr 2024 | 10.49 | 10.64 | 10.39 | 10.51 | 10.39 | 162,400 |
| 22 Apr 2024 | 10.62 | 10.63 | 10.45 | 10.48 | 10.37 | 121,600 |
| 19 Apr 2024 | 10.53 | 10.70 | 10.48 | 10.62 | 10.50 | 237,200 |
| 18 Apr 2024 | 10.58 | 10.70 | 10.43 | 10.57 | 10.45 | 349,400 |
| 17 Apr 2024 | 10.74 | 10.79 | 10.57 | 10.59 | 10.47 | 113,100 |
| 16 Apr 2024 | 10.76 | 10.88 | 10.58 | 10.69 | 10.57 | 193,800 |
| 15 Apr 2024 | 11.21 | 11.27 | 10.74 | 10.76 | 10.64 | 244,100 |
| 12 Apr 2024 | 11.95 | 11.95 | 11.22 | 11.25 | 11.13 | 238,800 |
| 11 Apr 2024 | 12.01 | 12.27 | 11.85 | 11.95 | 11.82 | 226,400 |
| 10 Apr 2024 | 11.80 | 12.10 | 11.49 | 12.06 | 11.93 | 321,900 |
| 09 Apr 2024 | 11.74 | 12.14 | 11.67 | 12.01 | 11.88 | 218,900 |
| 08 Apr 2024 | 11.36 | 11.76 | 11.36 | 11.73 | 11.60 | 335,100 |
| 05 Apr 2024 | 11.10 | 11.32 | 11.07 | 11.31 | 11.19 | 302,000 |
| 04 Apr 2024 | 11.01 | 11.19 | 10.92 | 11.10 | 10.98 | 265,000 |
| 03 Apr 2024 | 10.99 | 11.17 | 10.94 | 10.97 | 10.85 | 254,200 |
| 02 Apr 2024 | 11.04 | 11.10 | 10.85 | 10.99 | 10.87 | 146,600 |
| 01 Apr 2024 | 11.49 | 11.49 | 11.12 | 11.12 | 11.00 | 114,800 |
| 28 Mar 2024 | 11.48 | 11.56 | 11.39 | 11.45 | 11.32 | 141,500 |
| 27 Mar 2024 | 11.74 | 11.77 | 11.43 | 11.45 | 11.32 | 138,700 |
| 26 Mar 2024 | 11.75 | 11.77 | 11.58 | 11.63 | 11.50 | 294,500 |
| 25 Mar 2024 | 11.49 | 11.71 | 11.45 | 11.71 | 11.58 | 267,800 |
| 22 Mar 2024 | 11.54 | 11.59 | 11.43 | 11.49 | 11.36 | 197,600 |
| 21 Mar 2024 | 11.60 | 11.88 | 11.47 | 11.52 | 11.39 | 330,200 |
| 20 Mar 2024 | 11.42 | 11.65 | 11.32 | 11.59 | 11.46 | 202,400 |
| 19 Mar 2024 | 11.21 | 11.48 | 11.21 | 11.40 | 11.28 | 336,500 |
| 18 Mar 2024 | 11.07 | 11.29 | 11.07 | 11.20 | 11.08 | 423,900 |
| 15 Mar 2024 | 11.06 | 11.17 | 11.01 | 11.07 | 10.95 | 339,100 |
| 14 Mar 2024 | 11.22 | 11.22 | 10.98 | 11.10 | 10.98 | 197,900 |
| 13 Mar 2024 | 11.18 | 11.26 | 11.14 | 11.21 | 11.09 | 157,300 |
| 12 Mar 2024 | 11.15 | 11.20 | 11.01 | 11.17 | 11.05 | 171,800 |
| 11 Mar 2024 | 11.13 | 11.16 | 11.09 | 11.15 | 11.03 | 77,200 |
| 08 Mar 2024 | 11.31 | 11.34 | 11.01 | 11.14 | 11.02 | 110,200 |
| 07 Mar 2024 | 11.29 | 11.34 | 11.18 | 11.24 | 11.12 | 104,100 |
| 06 Mar 2024 | 11.13 | 11.31 | 11.02 | 11.23 | 11.11 | 175,000 |
| 05 Mar 2024 | 11.12 | 11.33 | 10.98 | 11.06 | 10.94 | 258,400 |
| 04 Mar 2024 | 11.12 | 11.40 | 11.06 | 11.12 | 11.00 | 178,400 |
| 01 Mar 2024 | 11.19 | 11.22 | 11.04 | 11.13 | 11.01 | 152,700 |
| 29 Feb 2024 | 11.43 | 11.51 | 11.14 | 11.22 | 11.10 | 257,000 |
| 28 Feb 2024 | 11.45 | 11.53 | 11.26 | 11.34 | 11.22 | 131,300 |
| 27 Feb 2024 | 11.63 | 11.64 | 11.40 | 11.49 | 11.36 | 293,900 |
| 26 Feb 2024 | 11.40 | 11.58 | 11.23 | 11.49 | 11.36 | 266,500 |
| 23 Feb 2024 | 11.45 | 12.02 | 10.95 | 11.46 | 11.33 | 463,500 |
| 22 Feb 2024 | 10.72 | 10.80 | 10.27 | 10.30 | 10.19 | 226,700 |
| 21 Feb 2024 | 10.78 | 10.83 | 10.66 | 10.82 | 10.70 | 139,900 |
| 20 Feb 2024 | 10.82 | 10.98 | 10.77 | 10.84 | 10.72 | 118,900 |
| 16 Feb 2024 | 10.98 | 11.09 | 10.84 | 10.92 | 10.80 | 177,100 |
| 15 Feb 2024 | 10.71 | 11.04 | 10.61 | 11.00 | 10.88 | 311,100 |
| 14 Feb 2024 | 10.71 | 10.71 | 10.52 | 10.64 | 10.52 | 141,000 |
| 13 Feb 2024 | 10.96 | 11.04 | 10.60 | 10.62 | 10.50 | 198,100 |
| 12 Feb 2024 | 11.04 | 11.23 | 11.03 | 11.15 | 11.03 | 205,500 |
| 09 Feb 2024 | 11.01 | 11.15 | 10.95 | 11.01 | 10.89 | 142,900 |
| 08 Feb 2024 | 10.99 | 11.06 | 10.91 | 10.96 | 10.84 | 110,300 |
| 07 Feb 2024 | 10.78 | 11.02 | 10.69 | 10.96 | 10.84 | 152,200 |
| 06 Feb 2024 | 10.76 | 10.85 | 10.71 | 10.79 | 10.67 | 106,500 |
| 05 Feb 2024 | 10.89 | 10.89 | 10.69 | 10.80 | 10.68 | 108,000 |
| 02 Feb 2024 | 11.09 | 11.20 | 10.94 | 10.95 | 10.83 | 128,700 |
| 01 Feb 2024 | 11.20 | 11.30 | 11.10 | 11.20 | 11.08 | 113,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.