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
2017-12-14 11.97 12.05 11.68 11.71 4,783
2017-12-13 11.88 11.98 11.87 11.94 3,533
2017-12-12 11.81 11.90 11.80 11.85 2,687
2017-12-11 11.89 11.89 11.66 11.70 2,310
2017-12-08 12.00 12.00 11.80 11.84 3,787
2017-12-07 11.80 12.05 11.80 11.92 2,238
2017-12-06 11.85 11.88 11.81 11.82 1,389
2017-12-05 11.73 11.83 11.68 11.68 686
2017-12-04 11.96 11.96 11.74 11.74 1,634
2017-12-01 12.97 12.97 11.90 12.00 6,641
2017-11-30 12.90 13.00 12.86 12.89 3,535
2017-11-29 12.99 12.99 12.88 12.95 2,758
2017-11-28 12.60 12.96 12.56 12.96 4,492
2017-11-27 12.54 12.60 12.50 12.50 2,437
2017-11-24 12.54 12.54 12.23 12.29 860
2017-11-22 12.55 12.56 12.44 12.47 2,015
2017-11-21 12.22 12.50 12.22 12.40 2,912
2017-11-20 12.06 12.23 12.05 12.21 2,413
2017-11-17 12.03 12.15 11.92 12.03 1,345
2017-11-16 11.95 12.21 11.95 12.14 1,995
2017-11-15 11.95 12.01 11.90 11.97 1,983
2017-11-14 11.79 12.09 11.79 12.00 3,318
2017-11-13 11.74 11.85 11.73 11.81 2,434
2017-11-10 11.96 11.99 11.90 11.93 1,805
2017-11-09 11.90 11.95 11.73 11.94 2,209
2017-11-08 12.03 12.04 11.90 12.01 1,336
2017-11-07 12.11 12.21 11.89 12.06 3,556
2017-11-06 12.26 12.30 11.95 12.06 4,254
2017-11-03 12.36 12.36 12.30 12.31 2,119
2017-11-02 12.37 12.52 12.34 12.47 1,801

» More American Software Stock Price History

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