American Software, Inc. (AMSWA)
NASDAQ: AMSWA · Real-Time Price · USD
10.95
+0.04 (0.37%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 11.01 | 11.10 | 10.87 | 10.95 | 10.95 | 0.37% | 193,044 |
| Sep 25, 2024 | 11.05 | 11.06 | 10.88 | 10.91 | 10.91 | -1.27% | 137,637 |
| Sep 24, 2024 | 10.92 | 11.10 | 10.85 | 11.05 | 11.05 | 1.10% | 171,570 |
| Sep 23, 2024 | 11.00 | 11.06 | 10.82 | 10.93 | 10.93 | -0.09% | 125,506 |
| Sep 20, 2024 | 10.95 | 11.12 | 10.93 | 10.94 | 10.94 | 0.18% | 497,567 |
| Sep 19, 2024 | 10.94 | 10.94 | 10.71 | 10.92 | 10.92 | 1.68% | 374,709 |
| Sep 18, 2024 | 10.88 | 11.01 | 10.70 | 10.74 | 10.74 | -1.65% | 232,640 |
| Sep 17, 2024 | 11.09 | 11.15 | 10.86 | 10.92 | 10.92 | -0.64% | 233,021 |
| Sep 16, 2024 | 10.97 | 11.04 | 10.90 | 10.99 | 10.99 | 0.37% | 120,047 |
| Sep 13, 2024 | 10.83 | 11.04 | 10.80 | 10.95 | 10.95 | 1.86% | 192,066 |
| Sep 12, 2024 | 10.81 | 10.86 | 10.74 | 10.75 | 10.75 | -0.28% | 143,960 |
| Sep 11, 2024 | 10.98 | 10.98 | 10.71 | 10.78 | 10.78 | -1.46% | 203,465 |
| Sep 10, 2024 | 10.93 | 10.99 | 10.86 | 10.94 | 10.94 | 0.55% | 70,440 |
| Sep 9, 2024 | 10.92 | 11.01 | 10.85 | 10.88 | 10.88 | -0.27% | 104,808 |
| Sep 6, 2024 | 10.95 | 11.01 | 10.81 | 10.91 | 10.91 | -0.46% | 147,762 |
| Sep 5, 2024 | 11.12 | 11.15 | 10.92 | 10.96 | 10.96 | -1.26% | 98,053 |
| Sep 4, 2024 | 11.16 | 11.17 | 10.99 | 11.10 | 11.10 | -0.98% | 134,215 |
| Sep 3, 2024 | 11.45 | 11.53 | 11.16 | 11.21 | 11.21 | -2.61% | 218,017 |
| Aug 30, 2024 | 11.29 | 11.55 | 11.28 | 11.51 | 11.51 | 1.95% | 345,125 |
| Aug 29, 2024 | 11.11 | 11.34 | 11.06 | 11.29 | 11.29 | 2.26% | 239,820 |
| Aug 28, 2024 | 11.27 | 11.30 | 11.03 | 11.04 | 11.04 | -2.47% | 142,212 |
| Aug 27, 2024 | 11.20 | 11.39 | 11.02 | 11.32 | 11.32 | 0.98% | 363,558 |
| Aug 26, 2024 | 11.14 | 11.43 | 11.06 | 11.21 | 11.21 | 1.36% | 466,120 |
| Aug 23, 2024 | 11.00 | 11.97 | 10.86 | 11.06 | 11.06 | 7.80% | 1,690,628 |
| Aug 22, 2024 | 10.33 | 10.38 | 10.18 | 10.26 | 10.26 | -0.48% | 226,079 |
| Aug 21, 2024 | 10.07 | 10.34 | 10.00 | 10.31 | 10.31 | 2.49% | 148,179 |
| Aug 20, 2024 | 10.07 | 10.17 | 10.04 | 10.06 | 10.06 | -0.30% | 153,615 |
| Aug 19, 2024 | 10.13 | 10.39 | 10.03 | 10.09 | 10.09 | 0.10% | 153,595 |
| Aug 16, 2024 | 10.18 | 10.25 | 10.08 | 10.08 | 10.08 | -2.04% | 224,267 |
| Aug 15, 2024 | 10.33 | 10.43 | 10.26 | 10.29 | 10.18 | 1.18% | 92,018 |
| Aug 14, 2024 | 10.26 | 10.26 | 10.07 | 10.17 | 10.06 | -0.68% | 132,928 |
| Aug 13, 2024 | 10.04 | 10.28 | 10.01 | 10.24 | 10.13 | 2.81% | 156,257 |
| Aug 12, 2024 | 10.30 | 10.30 | 9.91 | 9.96 | 9.85 | -2.83% | 174,773 |
| Aug 9, 2024 | 10.36 | 10.40 | 10.06 | 10.25 | 10.14 | -0.68% | 186,184 |
| Aug 8, 2024 | 10.44 | 10.44 | 10.05 | 10.32 | 10.21 | 0.19% | 154,218 |
| Aug 7, 2024 | 10.44 | 10.53 | 10.27 | 10.30 | 10.19 | -0.29% | 186,313 |
| Aug 6, 2024 | 10.58 | 10.59 | 10.28 | 10.33 | 10.22 | -2.55% | 183,912 |
| Aug 5, 2024 | 10.50 | 10.78 | 10.21 | 10.60 | 10.49 | -1.85% | 525,579 |
| Aug 2, 2024 | 10.55 | 10.93 | 10.55 | 10.80 | 10.68 | -0.64% | 296,192 |
| Aug 1, 2024 | 10.96 | 10.99 | 10.63 | 10.87 | 10.75 | -0.64% | 304,708 |
| Jul 31, 2024 | 10.74 | 11.02 | 10.55 | 10.94 | 10.82 | 1.77% | 576,838 |
| Jul 30, 2024 | 10.67 | 10.82 | 10.55 | 10.75 | 10.63 | 1.61% | 170,731 |
| Jul 29, 2024 | 10.50 | 10.70 | 10.50 | 10.58 | 10.47 | 0.57% | 172,255 |
| Jul 26, 2024 | 10.11 | 10.61 | 10.04 | 10.52 | 10.41 | 5.62% | 206,919 |
| Jul 25, 2024 | 9.66 | 9.97 | 9.64 | 9.96 | 9.85 | 3.11% | 312,244 |
| Jul 24, 2024 | 9.89 | 9.89 | 9.64 | 9.66 | 9.56 | -1.83% | 117,563 |
| Jul 23, 2024 | 9.77 | 10.03 | 9.70 | 9.84 | 9.73 | 0.82% | 331,372 |
| Jul 22, 2024 | 9.65 | 9.86 | 9.57 | 9.76 | 9.66 | 1.46% | 160,097 |
| Jul 19, 2024 | 9.76 | 9.76 | 9.59 | 9.62 | 9.52 | -1.03% | 139,299 |
| Jul 18, 2024 | 9.91 | 10.13 | 9.67 | 9.72 | 9.62 | -2.61% | 176,468 |
| Jul 17, 2024 | 9.87 | 10.01 | 9.78 | 9.98 | 9.87 | 0.20% | 215,368 |
| Jul 16, 2024 | 9.73 | 9.97 | 9.50 | 9.96 | 9.85 | 3.86% | 317,670 |
| Jul 15, 2024 | 9.61 | 9.68 | 9.50 | 9.59 | 9.49 | 0.31% | 382,407 |
| Jul 12, 2024 | 9.66 | 9.77 | 9.50 | 9.56 | 9.46 | 0.21% | 184,790 |
| Jul 11, 2024 | 9.23 | 9.54 | 9.19 | 9.54 | 9.44 | 5.18% | 220,217 |
| Jul 10, 2024 | 9.13 | 9.13 | 8.92 | 9.07 | 8.97 | -0.55% | 241,872 |
| Jul 9, 2024 | 9.13 | 9.24 | 8.98 | 9.12 | 9.02 | -0.44% | 301,042 |
| Jul 8, 2024 | 9.00 | 9.20 | 8.90 | 9.16 | 9.06 | 2.46% | 354,817 |
| Jul 5, 2024 | 9.02 | 9.02 | 8.90 | 8.94 | 8.84 | -1.54% | 192,598 |
| Jul 3, 2024 | 8.97 | 9.16 | 8.97 | 9.08 | 8.98 | 0.11% | 106,996 |
| Jul 2, 2024 | 9.13 | 9.15 | 9.02 | 9.07 | 8.97 | 0.11% | 211,759 |
| Jul 1, 2024 | 9.24 | 9.24 | 8.99 | 9.06 | 8.96 | -0.77% | 310,953 |
| Jun 28, 2024 | 9.35 | 9.35 | 8.99 | 9.13 | 9.03 | -1.19% | 1,294,202 |
| Jun 27, 2024 | 8.56 | 9.33 | 8.51 | 9.24 | 9.14 | 8.45% | 1,034,528 |
| Jun 26, 2024 | 8.49 | 8.57 | 8.41 | 8.52 | 8.43 | -0.12% | 144,264 |
| Jun 25, 2024 | 8.67 | 8.73 | 8.45 | 8.53 | 8.44 | -1.73% | 137,969 |
| Jun 24, 2024 | 8.75 | 8.86 | 8.66 | 8.68 | 8.59 | -0.46% | 167,299 |
| Jun 21, 2024 | 8.48 | 8.78 | 8.48 | 8.72 | 8.63 | 2.11% | 522,608 |
| Jun 20, 2024 | 8.77 | 8.85 | 8.54 | 8.54 | 8.45 | -3.17% | 312,853 |
| Jun 18, 2024 | 9.09 | 9.16 | 8.76 | 8.82 | 8.73 | -3.18% | 284,370 |
| Jun 17, 2024 | 9.06 | 9.14 | 8.95 | 9.11 | 9.01 | 0.33% | 112,897 |
| Jun 14, 2024 | 9.20 | 9.22 | 9.05 | 9.08 | 8.98 | -2.16% | 117,122 |
| Jun 13, 2024 | 9.44 | 9.49 | 9.24 | 9.28 | 9.18 | -1.80% | 130,142 |
| Jun 12, 2024 | 9.55 | 9.62 | 9.36 | 9.45 | 9.35 | 0.96% | 180,155 |
| Jun 11, 2024 | 9.35 | 9.40 | 9.24 | 9.36 | 9.26 | -0.43% | 190,127 |
| Jun 10, 2024 | 9.18 | 9.47 | 9.11 | 9.40 | 9.30 | 2.06% | 298,304 |
| Jun 7, 2024 | 9.87 | 9.98 | 8.64 | 9.21 | 9.11 | -10.84% | 498,399 |
| Jun 6, 2024 | 10.33 | 10.40 | 10.23 | 10.33 | 10.22 | -0.39% | 165,483 |
| Jun 5, 2024 | 10.20 | 10.39 | 10.14 | 10.37 | 10.26 | 2.57% | 155,643 |
| Jun 4, 2024 | 10.26 | 10.28 | 10.08 | 10.11 | 10.00 | -1.56% | 135,335 |
| Jun 3, 2024 | 10.34 | 10.35 | 10.18 | 10.27 | 10.16 | 0.10% | 157,111 |
| May 31, 2024 | 10.26 | 10.46 | 10.10 | 10.26 | 10.15 | 0.29% | 950,933 |
| May 30, 2024 | 10.44 | 10.45 | 10.18 | 10.23 | 10.12 | -1.45% | 100,539 |
| May 29, 2024 | 10.57 | 10.60 | 10.33 | 10.38 | 10.27 | -2.44% | 93,602 |
| May 28, 2024 | 10.72 | 10.82 | 10.52 | 10.64 | 10.53 | -0.56% | 198,035 |
| May 24, 2024 | 10.84 | 10.84 | 10.69 | 10.70 | 10.58 | -0.93% | 250,664 |
| May 23, 2024 | 10.75 | 10.83 | 10.71 | 10.80 | 10.68 | 0.37% | 289,451 |
| May 22, 2024 | 10.60 | 10.80 | 10.55 | 10.76 | 10.64 | 1.51% | 190,878 |
| May 21, 2024 | 10.51 | 10.63 | 10.46 | 10.60 | 10.49 | 0.76% | 110,909 |
| May 20, 2024 | 10.40 | 10.64 | 10.40 | 10.52 | 10.41 | 0.67% | 114,137 |
| May 17, 2024 | 10.41 | 10.48 | 10.36 | 10.45 | 10.34 | 0.58% | 100,936 |
| May 16, 2024 | 10.32 | 10.42 | 10.22 | 10.39 | 10.28 | 0.58% | 114,648 |
| May 15, 2024 | 10.07 | 10.36 | 10.07 | 10.33 | 10.22 | 3.51% | 143,767 |
| May 14, 2024 | 10.08 | 10.14 | 9.97 | 9.98 | 9.87 | -0.50% | 82,100 |
| May 13, 2024 | 10.08 | 10.20 | 9.96 | 10.03 | 9.92 | -0.40% | 114,355 |
| May 10, 2024 | 10.21 | 10.42 | 10.03 | 10.07 | 9.96 | -1.66% | 131,228 |
| May 9, 2024 | 9.99 | 10.35 | 9.97 | 10.24 | 10.13 | 2.09% | 169,546 |
| May 8, 2024 | 9.98 | 10.10 | 9.91 | 10.03 | 9.92 | 0.10% | 98,325 |
| May 7, 2024 | 10.13 | 10.22 | 10.01 | 10.02 | 9.91 | -1.09% | 105,359 |
| May 6, 2024 | 10.11 | 10.29 | 10.06 | 10.13 | 10.02 | - | 132,375 |