American Software, Inc. Historical Stock Prices

AMSWA 
$9.22
*  
0.05
0.55%
Get AMSWA Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading AMSWA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.18  9.31  9.07  9.22 28,593
07/31/2015 9.18 9.31 9.07 9.22 37,603
07/30/2015 9.13 9.7 9.0101 9.17 29,086
07/29/2015 9.2 9.27 9.1 9.2 27,648
07/28/2015 9.32 9.37 9.15 9.22 27,071
07/27/2015 9.25 9.35 9.23 9.31 14,372
07/24/2015 9.37 9.42 9.22 9.29 52,432
07/23/2015 9.6 9.6 9.364 9.4 45,084
07/22/2015 9.5 9.61 9.5 9.57 14,657
07/21/2015 9.68 9.74 9.51 9.56 15,485
07/20/2015 9.91 9.91 9.65 9.69 22,357
07/17/2015 9.9 9.988 9.8001 9.94 26,546
07/16/2015 9.82 9.94 9.8019 9.86 29,373
07/15/2015 9.86 9.98 9.6389 9.79 154,151
07/14/2015 9.68 9.96 9.65 9.92 76,163
07/13/2015 9.83 9.87 9.65 9.68 34,011
07/10/2015 9.73 9.88 9.68 9.82 32,765
07/09/2015 9.64 9.67 9.5 9.61 24,688
07/08/2015 9.46 9.5896 9.46 9.5 92,262
07/07/2015 9.49 9.59 9.41 9.52 36,478
07/06/2015 9.51 9.6 9.4925 9.5 34,584
07/02/2015 9.54 9.617 9.484 9.58 29,183
07/01/2015 9.53 9.6695 9.47 9.54 65,916
06/30/2015 9.77 9.82 9.48 9.5 51,313
06/29/2015 9.72 9.8 9.64 9.69 63,032
06/26/2015 9.67 9.86 9.56 9.83 575,648
06/25/2015 10.04 10.065 9.65 9.68 103,386
06/24/2015 10.25 10.25 9.82 9.93 41,902
06/23/2015 10.02 10.15 9.75 10.07 25,051
06/22/2015 10.11 10.11 9.95 9.98 18,826
06/19/2015 9.94 10.13 9.65 10.05 65,957
06/18/2015 9.59 10 9.32 10 92,662
06/17/2015 9.4 9.6 9.33 9.54 15,640
06/16/2015 9.43 9.585 9.36 9.38 34,268
06/15/2015 9.47 9.58 9.28 9.38 32,849
06/12/2015 9.4 9.6 9.4 9.56 31,497
06/11/2015 9.39 9.5 9.23 9.46 12,181
06/10/2015 9.17 9.4699 9.1401 9.39 42,515
06/09/2015 9.13 9.2 9.038 9.09 14,453
06/08/2015 9.13 9.24 8.98 9.15 26,754
06/05/2015 9.09 9.2 9.03 9.2 13,383
06/04/2015 9.03 9.27 9.03 9.15 48,632
06/03/2015 8.9201 9.14 8.9201 9.12 52,912
06/02/2015 8.87 9.04 8.86 8.91 14,758
06/01/2015 8.89 8.955 8.75 8.9 44,489
05/29/2015 8.76 8.96 8.7 8.79 58,165
05/28/2015 8.93 8.98 8.8 8.81 15,918
05/27/2015 8.79 8.99 8.79 8.95 34,257
05/26/2015 8.9 8.92 8.7 8.82 62,296
05/22/2015 9.15 9.1999 8.91 8.93 36,132
05/21/2015 9.19 9.33 9.06 9.1 44,579
05/20/2015 9.38 9.45 9.07 9.17 29,247
05/19/2015 9.44 9.6999 9.26 9.31 42,572
05/18/2015 9.12 9.4 9.09 9.4 41,098
05/15/2015 9.27 9.45 9.12 9.23 82,601
05/14/2015 8.88 9.27 8.69 9.25 43,904
05/13/2015 9.09 9.1999 8.74 8.83 49,274
05/12/2015 9.1 9.165 8.98 9.05 26,467
05/11/2015 9.29 9.35 9.13 9.15 20,295
05/08/2015 9.54 9.56 9.31 9.35 19,595
05/07/2015 9.66 9.72 9.35 9.4 24,395
05/06/2015 9.18 9.77 9.18 9.71 71,184
05/05/2015 9.42 9.55 9.15 9.3 44,402
05/04/2015 9.62 9.826 9.42 9.48 28,100
05/01/2015 9.7 9.99 9.64 9.66 27,449
04/30/2015 10.03 10.06 9.69 9.71 42,601
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?