-
5 DAY PERFORMANCE
-2.14% -
1 MONTH PERFORMANCE
-0.09% -
3 MONTH PERFORMANCE
+22.48% -
6 MONTH PERFORMANCE
-3.18% -
YEAR-TO-DATE PERFORMANCE
-3.10% -
1 YEAR PERFORMANCE
-0.54%
American Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $11.23 | $10.95 (-2.49%) | $11.23 | $10.84 | 121,470 | $364.46 M |
| 09/30/2024 | $11.01 | $11.19 (1.63%) | $11.22 | $11.01 | 109,430 | $372.45 M |
| 09/27/2024 | $11.08 | $11.07 (-0.09%) | $11.24 | $11.00 | 124,508 | $368.45 M |
| 09/26/2024 | $11.01 | $10.95 (-0.54%) | $11.10 | $10.87 | 193,044 | $364.46 M |
| 09/25/2024 | $11.05 | $10.91 (-1.27%) | $11.06 | $10.88 | 137,637 | $363.13 M |
| 09/24/2024 | $10.92 | $11.05 (1.19%) | $11.10 | $10.85 | 171,600 | $367.79 M |
| 09/23/2024 | $11.00 | $10.93 (-0.64%) | $11.06 | $10.81 | 125,506 | $363.79 M |
| 09/20/2024 | $10.95 | $10.94 (-0.09%) | $11.12 | $10.93 | 497,600 | $364.13 M |
| 09/19/2024 | $10.94 | $10.92 (-0.18%) | $10.94 | $10.71 | 374,709 | $363.46 M |
| 09/18/2024 | $10.88 | $10.74 (-1.29%) | $11.01 | $10.70 | 232,640 | $357.47 M |
| 09/17/2024 | $11.09 | $10.92 (-1.53%) | $11.15 | $10.86 | 233,021 | $363.46 M |
| 09/16/2024 | $10.97 | $10.99 (0.18%) | $11.04 | $10.90 | 120,047 | $365.79 M |
| 09/13/2024 | $10.83 | $10.95 (1.11%) | $11.04 | $10.80 | 192,100 | $364.46 M |
| 09/12/2024 | $10.81 | $10.75 (-0.56%) | $10.86 | $10.74 | 144,000 | $357.80 M |
| 09/11/2024 | $10.98 | $10.78 (-1.82%) | $10.98 | $10.71 | 203,500 | $358.80 M |
| 09/10/2024 | $10.93 | $10.94 (0.09%) | $10.99 | $10.86 | 70,440 | $364.13 M |
| 09/09/2024 | $10.92 | $10.88 (-0.37%) | $11.01 | $10.85 | 104,808 | $362.13 M |
| 09/06/2024 | $10.95 | $10.91 (-0.37%) | $11.01 | $10.81 | 147,800 | $363.13 M |
| 09/05/2024 | $11.12 | $10.96 (-1.44%) | $11.15 | $10.92 | 98,100 | $364.79 M |
| 09/04/2024 | $11.16 | $11.10 (-0.54%) | $11.17 | $10.99 | 134,215 | $369.45 M |
| 09/03/2024 | $11.45 | $11.21 (-2.1%) | $11.53 | $11.16 | 218,017 | $373.11 M |
| 08/30/2024 | $11.29 | $11.51 (1.95%) | $11.55 | $11.28 | 345,125 | $383.10 M |
| 08/29/2024 | $11.11 | $11.29 (1.62%) | $11.34 | $11.06 | 239,820 | $375.78 M |
| 08/28/2024 | $11.27 | $11.04 (-2.04%) | $11.30 | $11.03 | 142,212 | $367.46 M |
| 08/27/2024 | $11.20 | $11.32 (1.07%) | $11.39 | $11.02 | 363,600 | $376.77 M |
| 08/26/2024 | $11.14 | $11.21 (0.63%) | $11.43 | $11.06 | 466,120 | $373.11 M |
| 08/23/2024 | $11.00 | $11.06 (0.55%) | $11.97 | $10.86 | 1.69 M | $368.12 M |
| 08/22/2024 | $10.33 | $10.26 (-0.68%) | $10.38 | $10.18 | 226,100 | $341.49 M |
| 08/21/2024 | $10.07 | $10.31 (2.38%) | $10.34 | $10.00 | 148,200 | $343.16 M |
| 08/20/2024 | $10.07 | $10.06 (-0.1%) | $10.16 | $10.04 | 153,615 | $334.84 M |
| 08/19/2024 | $10.13 | $10.09 (-0.39%) | $10.39 | $10.03 | 153,600 | $335.84 M |
| 08/16/2024 | $10.18 | $10.08 (-0.98%) | $10.25 | $10.08 | 224,300 | $334.86 M |
| 08/15/2024 | $10.33 | $10.29 (-0.39%) | $10.43 | $10.26 | 92,018 | $341.83 M |
| 08/14/2024 | $10.26 | $10.17 (-0.88%) | $10.26 | $10.07 | 132,928 | $337.85 M |
| 08/13/2024 | $10.04 | $10.24 (1.99%) | $10.28 | $10.01 | 156,300 | $340.17 M |
| 08/12/2024 | $10.30 | $9.96 (-3.3%) | $10.30 | $9.91 | 174,800 | $330.87 M |
| 08/09/2024 | $10.36 | $10.25 (-1.06%) | $10.40 | $10.06 | 186,200 | $340.51 M |
| 08/08/2024 | $10.44 | $10.32 (-1.15%) | $10.44 | $10.05 | 154,218 | $342.83 M |
| 08/07/2024 | $10.44 | $10.30 (-1.34%) | $10.53 | $10.27 | 186,313 | $342.17 M |
| 08/06/2024 | $10.58 | $10.33 (-2.36%) | $10.59 | $10.28 | 183,912 | $343.16 M |
| 08/05/2024 | $10.50 | $10.60 (0.95%) | $10.78 | $10.21 | 525,600 | $352.13 M |
| 08/02/2024 | $10.55 | $10.80 (2.37%) | $10.93 | $10.55 | 296,192 | $358.78 M |
| 08/01/2024 | $10.96 | $10.87 (-0.82%) | $10.99 | $10.63 | 304,708 | $361.10 M |
| 07/31/2024 | $10.74 | $10.94 (1.86%) | $11.02 | $10.55 | 576,838 | $363.43 M |
| 07/30/2024 | $10.67 | $10.75 (0.75%) | $10.82 | $10.55 | 170,731 | $357.12 M |
| 07/29/2024 | $10.50 | $10.58 (0.76%) | $10.70 | $10.50 | 172,300 | $351.47 M |
| 07/26/2024 | $10.11 | $10.52 (4.06%) | $10.61 | $10.04 | 206,919 | $349.47 M |
| 07/25/2024 | $9.66 | $9.96 (3.11%) | $9.97 | $9.64 | 312,244 | $330.87 M |
| 07/24/2024 | $9.89 | $9.66 (-2.33%) | $9.89 | $9.64 | 117,600 | $320.91 M |
| 07/23/2024 | $9.77 | $9.84 (0.72%) | $10.03 | $9.70 | 331,400 | $326.88 M |
| 07/22/2024 | $9.65 | $9.76 (1.14%) | $9.86 | $9.57 | 160,097 | $324.23 M |
| 07/19/2024 | $9.76 | $9.62 (-1.43%) | $9.76 | $9.59 | 139,299 | $319.58 M |
| 07/18/2024 | $9.91 | $9.72 (-1.92%) | $10.13 | $9.67 | 176,468 | $322.90 M |
| 07/17/2024 | $9.87 | $9.98 (1.11%) | $10.01 | $9.78 | 215,368 | $331.54 M |
| 07/16/2024 | $9.73 | $9.96 (2.36%) | $9.97 | $9.50 | 317,670 | $330.87 M |
| 07/15/2024 | $9.61 | $9.59 (-0.21%) | $9.68 | $9.50 | 382,407 | $318.58 M |
| 07/12/2024 | $9.66 | $9.56 (-1.04%) | $9.77 | $9.50 | 184,790 | $317.58 M |
| 07/11/2024 | $9.23 | $9.54 (3.36%) | $9.54 | $9.19 | 220,217 | $316.92 M |
| 07/10/2024 | $9.13 | $9.07 (-0.66%) | $9.13 | $8.92 | 241,872 | $301.31 M |
| 07/09/2024 | $9.13 | $9.12 (-0.11%) | $9.24 | $8.98 | 301,042 | $302.97 M |
| 07/08/2024 | $9.00 | $9.16 (1.78%) | $9.20 | $8.90 | 354,817 | $304.30 M |
| 07/05/2024 | $9.02 | $8.94 (-0.89%) | $9.02 | $8.90 | 192,598 | $296.99 M |