AMSWA - American Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202018.0018.1817.9318.0618.0623,156
May 22, 202017.0117.8317.0117.7817.78174,800
May 21, 202016.8717.2516.8617.2117.21103,300
May 20, 202016.9817.1416.8417.0517.0595,200
May 19, 202017.0117.3716.6416.7216.72188,300
May 18, 202017.0417.1816.8617.0917.09143,100
May 15, 202016.2516.5816.0216.5116.51224,100
May 14, 202016.0116.5515.5516.3016.30143,200
May 13, 202016.1616.3915.9216.3216.32198,500
May 12, 202016.7216.7816.3016.3016.30211,700
May 11, 202016.3616.9516.2216.7016.70161,200
May 08, 202016.1216.6816.0716.6116.61133,300
May 07, 202016.0216.0215.6415.9115.91136,200
May 07, 20200.11 Dividend
May 06, 202015.8616.1715.6515.8915.78120,700
May 05, 202015.9916.3415.8115.8415.7391,500
May 04, 202015.6815.9015.0815.8115.70103,800
May 01, 202016.1016.6515.7215.9115.80124,100
Apr 30, 202016.6416.9116.3716.4816.37124,800
Apr 29, 202017.0418.0516.7416.8416.72246,900
Apr 28, 202016.7116.8916.2916.6416.5292,600
Apr 27, 202015.7816.6315.6016.4316.32637,700
Apr 24, 202014.8715.7414.6615.7215.61583,600
Apr 23, 202014.6514.9214.4514.8514.75184,800
Apr 22, 202014.4415.0014.3514.6214.52120,200
Apr 21, 202014.1814.4113.9214.1614.06105,700
Apr 20, 202014.4114.7814.4114.5714.47116,200
Apr 17, 202014.3814.9914.1914.7014.60190,100
Apr 16, 202014.6314.7613.7914.0013.90145,500
Apr 15, 202014.2414.9214.0614.5714.47181,200
Apr 14, 202015.0115.1614.5214.6514.55127,300
Apr 13, 202015.4715.6614.7914.9914.8980,200
Apr 09, 202015.4915.7015.0215.5015.39143,400
Apr 08, 202014.8515.1914.4014.9814.88162,500
Apr 07, 202014.5014.9114.0514.5014.40150,600
Apr 06, 202013.9414.3313.7014.2314.13176,300
Apr 03, 202013.5313.8413.1713.4513.36105,600
Apr 02, 202013.7814.3813.0813.6313.54134,700
Apr 01, 202013.7114.2013.5613.8013.70211,400
Mar 31, 202014.3914.7513.5214.2114.11331,300
Mar 30, 202013.8114.6213.3714.5414.44184,400
Mar 27, 202012.9714.3112.9313.6413.55171,000
Mar 26, 202012.7513.5012.6713.5013.41181,900
Mar 25, 202012.7413.0312.4312.5912.50255,100
Mar 24, 202012.5512.9912.1312.7712.68193,200
Mar 23, 202011.2812.1110.6212.1112.03234,500
Mar 20, 202010.9911.6710.8611.0410.96311,500
Mar 19, 20209.2511.509.2511.0010.92325,700
Mar 18, 202011.9512.139.059.069.00224,800
Mar 17, 202011.8012.7511.2812.5012.41338,500
Mar 16, 202011.8612.2611.5911.6011.52154,600
Mar 13, 202013.0713.2712.3213.1113.02213,600
Mar 12, 202012.8713.1112.3612.5612.47188,800
Mar 11, 202014.2014.2013.6813.7713.67121,600
Mar 10, 202014.9214.9813.9814.4814.38154,100
Mar 09, 202015.0115.5014.2514.6514.55145,100
Mar 06, 202016.1416.2015.4215.8615.75119,400
Mar 05, 202016.4416.8016.1116.4716.36112,900
Mar 04, 202016.1016.8216.1016.7416.62183,400
Mar 03, 202016.3616.9515.9516.0515.94119,500
Mar 02, 202016.6516.8616.0916.3016.19111,400
Feb 28, 202015.9916.5315.7316.4516.34209,100
Feb 27, 202016.7517.1016.4316.4416.33163,900
Feb 26, 202017.9018.0217.0317.0516.93139,200
Feb 25, 202018.8218.8817.6017.6217.50342,300
Feb 24, 202019.2619.3818.7218.8418.71192,700
Feb 21, 202017.7919.8217.0119.2019.07632,300
Feb 20, 202015.7616.0015.4415.9015.7985,200
Feb 19, 202015.7715.7915.6315.7315.6266,600
Feb 18, 202015.2615.6215.1615.5715.46191,900
Feb 14, 202015.2015.2815.0015.1915.0831,300
Feb 13, 202014.8115.1814.8115.1815.0730,500
Feb 12, 202014.6414.9614.5414.8814.78129,300
Feb 11, 202014.8114.8114.5514.5514.4574,100
Feb 10, 202014.7615.0114.5914.7014.6062,600
Feb 07, 202015.3515.4914.7314.8114.71164,300
Feb 06, 202015.2615.4215.1115.3915.2844,900
Feb 06, 20200.11 Dividend
Feb 05, 202015.1715.3814.9615.3515.13147,900
Feb 04, 202014.8215.1114.8215.0414.8334,200
Feb 03, 202015.0315.1014.7414.7814.5743,000
Jan 31, 202015.2015.2714.8014.9314.7291,000
Jan 30, 202015.2615.3715.0315.2215.0162,500
Jan 29, 202015.1415.3615.1115.2615.0590,500
Jan 28, 202014.9515.2514.9315.1914.9855,800
Jan 27, 202014.8515.1214.7014.9814.7756,600
Jan 24, 202015.1415.2214.9615.0014.7963,700
Jan 23, 202015.1315.1814.9615.0014.7965,100
Jan 22, 202014.9815.2414.9815.1214.9188,200
Jan 21, 202014.7815.0314.7114.9414.7383,500
Jan 17, 202015.1115.1114.8114.8314.6296,100
Jan 16, 202014.9915.1714.9614.9914.7880,300
Jan 15, 202014.7115.0314.7114.9214.7162,400
Jan 14, 202014.9415.0014.7314.7414.5347,600
Jan 13, 202014.8315.0014.8014.9714.7637,700
Jan 10, 202015.1515.4514.7814.8614.6561,400
Jan 09, 202015.1315.3215.1315.1414.9332,800
Jan 08, 202014.9915.1714.9415.0814.87264,200
Jan 07, 202015.1215.1915.0115.0514.8443,000
Jan 06, 202014.9915.2314.9915.2014.9948,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...