American Software, Inc. (AMSWA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.57

-0.02

(-0.19%)

At close: 04:00PM EDT

10.57

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	10.58	10.70	10.43	10.57	10.57	343,460
17 Apr 2024	10.74	10.79	10.57	10.59	10.59	113,100
16 Apr 2024	10.76	10.88	10.58	10.69	10.69	193,800
15 Apr 2024	11.21	11.27	10.74	10.76	10.76	244,100
12 Apr 2024	11.95	11.95	11.22	11.25	11.25	238,800
11 Apr 2024	12.01	12.27	11.85	11.95	11.95	226,400
10 Apr 2024	11.80	12.10	11.49	12.06	12.06	321,900
09 Apr 2024	11.74	12.14	11.67	12.01	12.01	218,900
08 Apr 2024	11.36	11.76	11.36	11.73	11.73	335,100
05 Apr 2024	11.10	11.32	11.07	11.31	11.31	302,000
04 Apr 2024	11.01	11.19	10.92	11.10	11.10	265,000
03 Apr 2024	10.99	11.17	10.94	10.97	10.97	254,200
02 Apr 2024	11.04	11.10	10.85	10.99	10.99	146,600
01 Apr 2024	11.49	11.49	11.12	11.12	11.12	114,800
28 Mar 2024	11.48	11.56	11.39	11.45	11.45	141,500
27 Mar 2024	11.74	11.77	11.43	11.45	11.45	138,700
26 Mar 2024	11.75	11.77	11.58	11.63	11.63	294,500
25 Mar 2024	11.49	11.71	11.45	11.71	11.71	267,800
22 Mar 2024	11.54	11.59	11.43	11.49	11.49	197,600
21 Mar 2024	11.60	11.88	11.47	11.52	11.52	330,200
20 Mar 2024	11.42	11.65	11.32	11.59	11.59	202,400
19 Mar 2024	11.21	11.48	11.21	11.40	11.40	336,500
18 Mar 2024	11.07	11.29	11.07	11.20	11.20	423,900
15 Mar 2024	11.06	11.17	11.01	11.07	11.07	339,100
14 Mar 2024	11.22	11.22	10.98	11.10	11.10	197,900
13 Mar 2024	11.18	11.26	11.14	11.21	11.21	157,300
12 Mar 2024	11.15	11.20	11.01	11.17	11.17	171,800
11 Mar 2024	11.13	11.16	11.09	11.15	11.15	77,200
08 Mar 2024	11.31	11.34	11.01	11.14	11.14	110,200
07 Mar 2024	11.29	11.34	11.18	11.24	11.24	104,100
06 Mar 2024	11.13	11.31	11.02	11.23	11.23	175,000
05 Mar 2024	11.12	11.33	10.98	11.06	11.06	258,400
04 Mar 2024	11.12	11.40	11.06	11.12	11.12	178,400
01 Mar 2024	11.19	11.22	11.04	11.13	11.13	152,700
29 Feb 2024	11.43	11.51	11.14	11.22	11.22	257,000
28 Feb 2024	11.45	11.53	11.26	11.34	11.34	131,300
27 Feb 2024	11.63	11.64	11.40	11.49	11.49	293,900
26 Feb 2024	11.40	11.58	11.23	11.49	11.49	266,500
23 Feb 2024	11.45	12.02	10.95	11.46	11.46	463,500
22 Feb 2024	10.72	10.80	10.27	10.30	10.30	226,700
21 Feb 2024	10.78	10.83	10.66	10.82	10.82	139,900
20 Feb 2024	10.82	10.98	10.77	10.84	10.84	118,900
16 Feb 2024	10.98	11.09	10.84	10.92	10.92	177,100
15 Feb 2024	10.71	11.04	10.61	11.00	11.00	311,100
14 Feb 2024	10.71	10.71	10.52	10.64	10.64	141,000
13 Feb 2024	10.96	11.04	10.60	10.62	10.62	198,100
12 Feb 2024	11.04	11.23	11.03	11.15	11.15	205,500
09 Feb 2024	11.01	11.15	10.95	11.01	11.01	142,900
08 Feb 2024	10.99	11.06	10.91	10.96	10.96	110,300
07 Feb 2024	10.78	11.02	10.69	10.96	10.96	152,200
06 Feb 2024	10.76	10.85	10.71	10.79	10.79	106,500
05 Feb 2024	10.89	10.89	10.69	10.80	10.80	108,000
02 Feb 2024	11.09	11.20	10.94	10.95	10.95	128,700
01 Feb 2024	11.20	11.30	11.10	11.20	11.20	113,200
01 Feb 2024	0.11 Dividend
31 Jan 2024	11.37	11.54	11.28	11.33	11.22	198,400
30 Jan 2024	11.56	11.56	11.32	11.37	11.26	115,100
29 Jan 2024	11.69	11.69	11.53	11.62	11.51	107,400
26 Jan 2024	11.83	11.87	11.63	11.68	11.57	90,900
25 Jan 2024	11.89	11.89	11.64	11.76	11.65	170,100
24 Jan 2024	11.97	11.97	11.71	11.74	11.63	318,800
23 Jan 2024	11.93	12.08	11.85	11.89	11.77	165,700
22 Jan 2024	11.75	11.89	11.66	11.88	11.76	101,600
19 Jan 2024	11.59	11.70	11.45	11.64	11.53	105,100
18 Jan 2024	11.57	11.64	11.41	11.52	11.41	97,800
17 Jan 2024	11.48	11.66	11.44	11.57	11.46	159,900
16 Jan 2024	11.54	11.70	11.38	11.60	11.49	137,800
12 Jan 2024	11.71	11.86	11.53	11.53	11.42	178,400
11 Jan 2024	11.19	11.67	11.13	11.63	11.52	157,700
10 Jan 2024	11.11	11.22	11.08	11.19	11.08	97,800
09 Jan 2024	11.15	11.33	11.08	11.17	11.06	137,900
08 Jan 2024	11.04	11.30	11.00	11.30	11.19	112,100
05 Jan 2024	10.90	11.13	10.84	11.02	10.91	213,800
04 Jan 2024	11.24	11.31	10.96	10.98	10.87	155,900
03 Jan 2024	11.18	11.28	11.00	11.19	11.08	286,900
02 Jan 2024	10.91	11.28	10.91	11.25	11.14	330,300
29 Dec 2023	11.23	11.31	11.05	11.30	11.19	196,600
28 Dec 2023	11.20	11.38	11.20	11.22	11.11	155,800
27 Dec 2023	10.96	11.28	10.96	11.26	11.15	150,600
26 Dec 2023	11.12	11.13	10.94	10.99	10.88	100,100
22 Dec 2023	10.87	11.16	10.77	11.05	10.94	139,400
21 Dec 2023	10.80	11.02	10.72	10.86	10.75	334,900
20 Dec 2023	10.75	11.08	10.63	10.73	10.63	167,900
19 Dec 2023	10.58	10.76	10.47	10.75	10.65	151,800
18 Dec 2023	10.40	10.65	10.35	10.52	10.42	178,400
15 Dec 2023	10.83	10.83	10.35	10.42	10.32	257,700
14 Dec 2023	10.48	10.81	10.29	10.70	10.60	239,500
13 Dec 2023	10.14	10.51	10.07	10.50	10.40	216,800
12 Dec 2023	10.14	10.17	10.08	10.15	10.05	158,800
11 Dec 2023	10.15	10.28	10.06	10.15	10.05	213,900
08 Dec 2023	10.11	10.27	10.08	10.15	10.05	281,700
07 Dec 2023	10.15	10.18	9.99	10.15	10.05	158,600
06 Dec 2023	10.23	10.32	10.15	10.16	10.06	176,400
05 Dec 2023	10.26	10.26	10.13	10.16	10.06	98,200
04 Dec 2023	10.15	10.31	10.12	10.27	10.17	159,300
01 Dec 2023	9.95	10.23	9.88	10.20	10.10	160,000
30 Nov 2023	10.01	10.03	9.88	9.93	9.83	137,500
29 Nov 2023	10.01	10.10	9.90	10.01	9.91	122,400
28 Nov 2023	9.93	10.10	9.90	9.92	9.82	154,200
27 Nov 2023	9.76	9.96	9.67	9.94	9.84	375,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,821.60-77.30(-0.98%)

ASX 2007,564.80-77.30(-1.01%)

AUD/USD0.6412-0.0014(-0.21%)

OIL82.50-0.23(-0.28%)

GOLD2,391.60-6.40(-0.27%)

Bitcoin AUD98,326.96+2,455.45(+2.56%)

American Software, Inc. (AMSWA)

ALL ORDS
7,821.60
-77.30(-0.98%)

ASX 200
7,564.80
-77.30(-1.01%)

AUD/USD
0.6412
-0.0014(-0.21%)

OIL
82.50
-0.23(-0.28%)

GOLD
2,391.60
-6.40(-0.27%)

Bitcoin AUD
98,326.96
+2,455.45(+2.56%)