American Software, Inc. - AMSWA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2024	10.9	10.95	10.95	11.06	10.83	112,100
October 28, 2024	10.65	10.96	10.96	11.06	10.65	139,989
October 25, 2024	10.48	10.65	10.65	10.69	10.43	131,634
October 24, 2024	10.45	10.4	10.4	10.55	10.37	80,199
October 23, 2024	10.48	10.45	10.45	10.48	10.36	99,201
October 22, 2024	10.48	10.34	10.34	10.48	10.28	87,074
October 21, 2024	10.54	10.46	10.46	10.59	10.4	114,853
October 18, 2024	10.69	10.55	10.55	10.74	10.46	98,941
October 17, 2024	10.69	10.71	10.71	10.75	10.5	134,218
October 16, 2024	10.49	10.49	10.49	10.53	10.36	112,387
October 15, 2024	10.41	10.44	10.44	10.77	10.41	101,394
October 14, 2024	10.43	10.43	10.43	10.51	10.32	95,198
October 11, 2024	10.23	10.45	10.45	10.46	10.23	171,025
October 10, 2024	10.2	10.24	10.24	10.32	10.18	100,351
October 09, 2024	10.34	10.35	10.35	10.45	10.27	112,993
October 08, 2024	10.47	10.37	10.37	10.49	10.26	87,456
October 07, 2024	10.46	10.4	10.4	10.49	10.3	118,806
October 04, 2024	10.69	10.54	10.54	10.69	10.45	146,765
October 03, 2024	10.79	10.49	10.49	10.81	10.4	96,420
October 02, 2024	10.51	10.77	10.77	11.03	10.51	65,951
October 01, 2024	11.23	10.95	10.95	11.23	10.84	121,470
September 30, 2024	11.01	11.19	11.19	11.22	11.01	109,430
September 27, 2024	11.08	11.07	11.07	11.24	11	124,508
September 26, 2024	11.01	10.95	10.95	11.1	10.87	193,044
September 25, 2024	11.05	10.91	10.91	11.06	10.88	137,637
September 24, 2024	10.92	11.05	11.05	11.1	10.85	171,600
September 23, 2024	11	10.93	10.93	11.06	10.81	125,506
September 20, 2024	10.95	10.94	10.94	11.12	10.93	497,600
September 19, 2024	10.94	10.92	10.92	10.94	10.71	374,709
September 18, 2024	10.88	10.74	10.74	11.01	10.7	232,640
September 17, 2024	11.09	10.92	10.92	11.15	10.86	233,021
September 16, 2024	10.97	10.99	10.99	11.04	10.9	120,047
September 13, 2024	10.83	10.95	10.95	11.04	10.8	192,100
September 12, 2024	10.81	10.75	10.75	10.86	10.74	144,000
September 11, 2024	10.98	10.78	10.78	10.98	10.71	203,500
September 10, 2024	10.93	10.94	10.94	10.99	10.86	70,440
September 09, 2024	10.92	10.88	10.88	11.01	10.85	104,808
September 06, 2024	10.95	10.91	10.91	11.01	10.81	147,800
September 05, 2024	11.12	10.96	10.96	11.15	10.92	98,100
September 04, 2024	11.16	11.1	11.1	11.17	10.99	134,215
September 03, 2024	11.45	11.21	11.21	11.53	11.16	218,017
August 30, 2024	11.29	11.51	11.51	11.55	11.28	345,125
August 29, 2024	11.11	11.29	11.29	11.34	11.06	239,820
August 28, 2024	11.27	11.04	11.04	11.3	11.03	142,212
August 27, 2024	11.2	11.32	11.32	11.39	11.02	363,600
August 26, 2024	11.14	11.21	11.21	11.43	11.06	466,120
August 23, 2024	11	11.06	11.06	11.97	10.86	1.69M
August 22, 2024	10.33	10.26	10.26	10.38	10.18	226,100
August 21, 2024	10.07	10.31	10.31	10.34	10	148,200
August 20, 2024	10.07	10.06	10.06	10.16	10.04	153,615
August 19, 2024	10.13	10.09	10.09	10.39	10.03	153,600
August 16, 2024	10.18	10.08	10.08	10.25	10.08	224,300
August 15, 2024	10.33	10.29	10.18	10.43	10.26	92,018
August 14, 2024	10.26	10.17	10.06	10.26	10.07	132,928
August 13, 2024	10.04	10.24	10.13	10.28	10.01	156,300
August 12, 2024	10.3	9.96	9.85	10.3	9.91	174,800
August 09, 2024	10.36	10.25	10.14	10.4	10.06	186,200
August 08, 2024	10.44	10.32	10.21	10.44	10.05	154,218
August 07, 2024	10.44	10.3	10.19	10.53	10.27	186,313
August 06, 2024	10.58	10.33	10.22	10.59	10.28	183,912

American Software, Inc. (AMSWA) NASDAQ