AMERICAN SOFTWARE Historical Stock Price

Below is the stock price history for American Software AMSWA. Data is recorded each day for the historical open, high, low, close and volume. The American Software stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

American Software Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 11.68 11.80 11.51 11.75 6,455
2018-09-20 11.58 11.67 11.46 11.62 6,369
2018-09-19 11.73 11.81 11.38 11.52 8,723
2018-09-18 12.25 12.26 11.98 12.00 10,053
2018-09-17 13.10 13.10 12.15 12.15 16,449
2018-09-14 12.90 13.22 12.90 13.13 6,354
2018-09-13 13.53 13.53 12.87 12.87 7,664
2018-09-12 12.76 13.12 12.76 13.12 10,621
2018-09-11 13.56 13.56 12.93 12.93 17,882
2018-09-10 13.51 13.71 13.51 13.63 3,844
2018-09-07 13.79 13.90 13.48 13.61 13,490
2018-09-06 14.69 14.69 13.445 13.93 14,383
2018-09-05 17.78 17.78 14.215 14.55 39,275
2018-09-04 17.98 18.20 17.86 17.93 4,514
2018-08-31 17.80 18.09 17.80 18.01 2,828
2018-08-30 17.71 17.90 17.61 17.88 2,702
2018-08-29 18.22 18.23 17.68 17.83 5,777
2018-08-28 17.36 18.57 17.36 18.20 18,726
2018-08-27 17.80 18.92 17.74 18.92 9,654
2018-08-24 17.25 17.645 17.17 17.60 5,207
2018-08-23 17.30 17.32 17.06 17.09 2,493
2018-08-22 17.38 17.40 17.02 17.09 4,539
2018-08-21 16.59 16.94 16.59 16.89 3,577
2018-08-20 16.47 16.60 16.46 16.55 3,078
2018-08-17 16.53 16.66 16.50 16.66 4,486
2018-08-16 16.75 16.77 16.67 16.69 2,387
2018-08-15 16.46 16.71 16.39 16.71 4,092
2018-08-14 15.99 16.49 15.95 16.49 3,114
2018-08-13 16.01 16.01 15.86 15.95 1,410
2018-08-10 15.88 15.99 15.78 15.99 5,268

» More American Software Stock Price History

To see other companies like American Software (AMSWA), view our stock market today for news, and other data.