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
2018-06-22 15.08 16.19 15.08 16.06 16,867
2018-06-21 15.27 15.60 14.81 14.96 10,618
2018-06-20 14.68 15.10 14.68 15.10 2,494
2018-06-19 14.675 14.81 14.45 14.78 6,169
2018-06-18 13.64 14.61 13.64 14.61 8,339
2018-06-15 13.64 13.82 13.62 13.62 3,247
2018-06-14 13.68 13.95 13.65 13.66 1,351
2018-06-13 13.48 13.69 13.48 13.63 4,058
2018-06-12 13.41 13.50 13.41 13.47 369
2018-06-11 13.50 13.53 13.47 13.48 732
2018-06-08 13.40 13.47 13.31 13.46 1,025
2018-06-07 13.46 13.49 13.26 13.40 1,443
2018-06-06 13.48 13.50 13.45 13.45 1,171
2018-06-05 13.55 13.59 13.45 13.45 1,382
2018-06-04 13.47 13.47 13.22 13.25 3,461
2018-06-01 13.25 13.32 13.16 13.26 886
2018-05-31 13.55 13.68 13.235 13.235 2,207
2018-05-30 13.595 13.60 13.45 13.46 2,151
2018-05-29 13.56 13.56 13.425 13.47 290
2018-05-25 13.74 13.74 13.63 13.64 365
2018-05-24 13.67 13.80 13.59 13.78 509
2018-05-23 13.21 13.74 13.21 13.59 1,285
2018-05-22 13.23 13.23 13.21 13.21 201
2018-05-21 13.28 13.29 13.22 13.29 575
2018-05-18 13.09 13.10 13.08 13.09 812
2018-05-17 13.25 13.26 13.24 13.24 312
2018-05-16 13.03 13.15 13.03 13.09 1,167
2018-05-15 13.02 13.14 13.02 13.10 584
2018-05-14 13.26 13.26 13.08 13.12 871
2018-05-11 13.27 13.30 13.27 13.30 313

» More American Software Stock Price History

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