American Software Inc. Class A Common Stockのデータ

American Software Inc. Class A Common Stockの基本情報

名前 American Software Inc. Class A Common Stock
ティッカー AMSWA
国 United States
上場年 nan
セクター Technology

American Software Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.74 19.92 20.65 20.08 90300.0 20.08
2021-02-12 20.71 20.09 20.39 20.63 101400.0 20.63
2021-02-11 20.61 20.3 20.42 20.48 93700.0 20.48
2021-02-10 20.95 20.07 20.07 20.33 112500.0 20.33
2021-02-09 21.05 20.32 20.94 21.05 90600.0 21.05
2021-02-08 21.08 20.63 20.73 20.9 121800.0 20.9
2021-02-05 20.54 20.09 20.4 20.52 130600.0 20.52
2021-02-04 20.31 19.81 19.97 20.18 175800.0 20.18
2021-02-03 20.11 19.71 19.86 19.94 106700.0 19.83
2021-02-02 19.96 19.12 19.34 19.95 101800.0 19.84
2021-02-01 19.5 18.88 19.28 19.17 75000.0 19.06
2021-01-29 19.91 19.17 19.79 19.21 80300.0 19.1
2021-01-28 20.05 19.7 19.99 19.74 112600.0 19.63
2021-01-27 20.13 19.46 19.68 19.92 169200.0 19.81
2021-01-26 20.7 20.12 20.49 20.19 103000.0 20.08
2021-01-25 20.51 19.98 20.0 20.33 146100.0 20.22
2021-01-22 20.15 19.62 19.81 20.11 113200.0 20.0
2021-01-21 20.25 19.89 20.25 20.06 114100.0 19.95
2021-01-20 20.31 19.31 19.94 20.18 214600.0 20.07
2021-01-19 19.87 19.59 19.83 19.79 162700.0 19.68
2021-01-15 19.75 19.09 19.34 19.56 146500.0 19.45
2021-01-14 19.69 18.86 19.02 19.55 91000.0 19.44
2021-01-13 19.15 18.56 18.84 18.85 99700.0 18.75
2021-01-12 18.93 18.57 18.67 18.93 77500.0 18.83
2021-01-11 18.73 18.27 18.27 18.58 71900.0 18.48
2021-01-08 18.64 18.15 18.42 18.53 110500.0 18.43
2021-01-07 18.44 17.7 17.7 18.37 167200.0 18.27
2021-01-06 18.22 17.28 17.46 18.04 151100.0 17.94
2021-01-05 17.52 17.01 17.07 17.34 121500.0 17.24
2021-01-04 17.38 16.31 17.19 17.1 202400.0 17.01
2020-12-31 17.26 16.85 16.94 17.17 68000.0 17.08
2020-12-30 17.63 16.8 16.8 17.01 166500.0 16.92
2020-12-29 16.97 16.43 16.43 16.81 134700.0 16.72
2020-12-28 17.23 16.47 16.65 16.77 147900.0 16.68
2020-12-24 16.52 16.33 16.46 16.41 30500.0 16.32
2020-12-23 16.48 16.22 16.48 16.4 60700.0 16.31
2020-12-22 16.5 16.24 16.33 16.43 70900.0 16.34
2020-12-21 16.65 16.03 16.52 16.26 107900.0 16.17
2020-12-18 17.42 16.4 16.89 16.71 393600.0 16.62
2020-12-17 16.77 16.38 16.52 16.74 96500.0 16.65
2020-12-16 16.74 16.33 16.52 16.42 102400.0 16.33
2020-12-15 16.56 16.02 16.02 16.51 106000.0 16.42
2020-12-14 16.89 16.2 16.61 16.32 113700.0 16.23
2020-12-11 16.91 16.25 16.59 16.41 219700.0 16.32
2020-12-10 16.92 16.24 16.24 16.75 136600.0 16.66
2020-12-09 16.77 16.34 16.67 16.4 136700.0 16.31
2020-12-08 16.75 16.25 16.38 16.62 125300.0 16.53
2020-12-07 16.71 16.13 16.26 16.44 125300.0 16.35
2020-12-04 16.37 15.99 16.27 16.3 89600.0 16.21
2020-12-03 16.49 16.01 16.41 16.11 113300.0 16.02
2020-12-02 16.84 16.04 16.84 16.32 120100.0 16.23
2020-12-01 16.6 16.3 16.58 16.42 120400.0 16.33
2020-11-30 16.76 16.14 16.55 16.42 154100.0 16.33
2020-11-27 16.71 15.87 15.87 16.68 52000.0 16.59
2020-11-25 16.49 15.74 15.82 15.97 125800.0 15.88
2020-11-24 17.32 15.79 17.24 15.81 275600.0 15.72
2020-11-23 17.33 16.87 17.33 17.15 109100.0 17.06
2020-11-20 17.56 16.07 16.07 17.27 151800.0 17.17
2020-11-19 16.94 16.39 16.9 16.92 128400.0 16.83
2020-11-18 17.11 16.68 16.74 16.97 108200.0 16.77
2020-11-17 16.85 16.34 16.77 16.68 105000.0 16.48
2020-11-16 17.05 16.47 16.47 16.79 72400.0 16.59
2020-11-13 16.81 16.25 16.41 16.63 59100.0 16.43
2020-11-12 16.99 15.97 16.72 16.23 137400.0 16.04
2020-11-11 16.92 16.25 16.63 16.89 103600.0 16.69
2020-11-10 16.79 16.21 16.33 16.58 114800.0 16.38
2020-11-09 16.98 16.22 16.43 16.22 127800.0 16.03
2020-11-06 16.19 15.5 16.19 15.67 75100.0 15.48
2020-11-05 16.31 15.53 15.53 16.09 74200.0 15.9
2020-11-04 15.97 15.02 15.45 15.49 56500.0 15.3
2020-11-03 15.56 15.0 15.0 15.41 78400.0 15.23
2020-11-02 14.88 14.54 14.78 14.87 65000.0 14.69
2020-10-30 14.98 14.42 14.71 14.68 86400.0 14.5
2020-10-29 14.86 14.53 14.57 14.82 58300.0 14.64
2020-10-28 14.8 14.37 14.67 14.63 66900.0 14.45
2020-10-27 15.45 14.79 14.79 14.99 53400.0 14.81
2020-10-26 15.4 14.71 15.4 14.96 95500.0 14.78
2020-10-23 15.65 15.27 15.57 15.64 47200.0 15.45
2020-10-22 15.29 14.75 15.0 15.27 106500.0 15.09
2020-10-21 15.24 14.89 15.09 15.03 96000.0 14.85
2020-10-20 15.23 14.86 15.06 15.04 51000.0 14.86
2020-10-19 15.46 14.95 15.36 15.04 80300.0 14.86
2020-10-16 15.4 15.05 15.18 15.33 94300.0 15.15
2020-10-15 15.29 14.57 14.62 15.21 119700.0 15.03
2020-10-14 15.09 14.69 14.98 15.02 111400.0 14.84
2020-10-13 15.46 14.84 15.35 14.88 74700.0 14.7
2020-10-12 15.73 15.37 15.6 15.51 89300.0 15.32
2020-10-09 15.51 14.98 14.98 15.48 102400.0 15.29
2020-10-08 14.99 14.76 14.9 14.9 74500.0 14.72
2020-10-07 14.85 14.55 14.65 14.74 118400.0 14.56
2020-10-06 14.92 14.45 14.61 14.57 95100.0 14.4
2020-10-05 14.65 14.37 14.37 14.49 87900.0 14.32
2020-10-02 14.41 13.85 14.06 14.32 80600.0 14.15
2020-10-01 14.38 14.07 14.13 14.36 137700.0 14.19
2020-09-30 14.38 14.0 14.35 14.04 83400.0 13.87
2020-09-29 14.37 14.05 14.33 14.32 114700.0 14.15
2020-09-28 14.41 14.02 14.15 14.34 109700.0 14.17
2020-09-25 14.02 13.62 13.62 14.0 133600.0 13.83
2020-09-24 14.02 13.47 13.7 13.72 105400.0 13.56
2020-09-23 13.95 13.61 13.81 13.72 145200.0 13.56
2020-09-22 14.0 13.56 13.93 13.79 111300.0 13.63
2020-09-21 14.11 13.63 14.02 13.85 169900.0 13.68
2020-09-18 14.6 14.15 14.36 14.25 447700.0 14.08
2020-09-17 14.35 14.08 14.22 14.21 94700.0 14.04
2020-09-16 14.6 14.2 14.3 14.44 134400.0 14.27
2020-09-15 14.66 14.12 14.38 14.24 225200.0 14.07
2020-09-14 14.32 14.01 14.02 14.3 135300.0 14.13
2020-09-11 14.13 13.88 13.93 13.99 170100.0 13.82
2020-09-10 14.07 13.8 14.0 13.92 171100.0 13.75
2020-09-09 14.27 13.54 13.54 13.94 213000.0 13.77
2020-09-08 13.55 13.25 13.54 13.41 237500.0 13.25
2020-09-04 14.0 13.4 13.84 13.66 230700.0 13.5
2020-09-03 14.32 13.81 14.13 13.82 280500.0 13.65
2020-09-02 14.54 13.9 14.28 14.21 230100.0 14.04
2020-09-01 14.37 13.89 14.16 14.15 1148000.0 13.98
2020-08-31 14.89 13.91 14.8 14.16 440200.0 13.99
2020-08-28 15.78 14.54 15.43 14.82 1034500.0 14.64
2020-08-27 17.65 15.32 17.65 15.97 533100.0 15.78
2020-08-26 17.69 17.07 17.52 17.65 205500.0 17.44
2020-08-25 17.56 17.27 17.48 17.47 71000.0 17.26
2020-08-24 17.52 17.2 17.28 17.46 81800.0 17.25
2020-08-21 17.53 17.01 17.53 17.14 195500.0 16.93
2020-08-20 17.58 17.21 17.22 17.51 66300.0 17.3
2020-08-19 17.57 17.3 17.37 17.33 54300.0 17.12
2020-08-18 17.53 17.23 17.46 17.33 58700.0 17.12
2020-08-17 17.46 16.95 17.01 17.41 63900.0 17.2
2020-08-14 17.26 16.93 17.22 17.03 74600.0 16.83
2020-08-13 17.39 16.79 16.9 17.33 111800.0 17.12
2020-08-12 17.25 16.76 17.04 17.02 106400.0 16.71
2020-08-11 17.19 16.74 17.12 16.83 129400.0 16.52
2020-08-10 17.26 16.99 17.21 17.17 79100.0 16.85
2020-08-07 17.25 16.97 17.04 17.16 134700.0 16.85
2020-08-06 17.2 16.79 16.89 17.14 81700.0 16.83
2020-08-05 16.96 16.66 16.75 16.94 128500.0 16.63
2020-08-04 16.74 16.44 16.59 16.65 101100.0 16.34
2020-08-03 16.68 16.25 16.48 16.64 101000.0 16.33
2020-07-31 16.51 16.15 16.15 16.47 232300.0 16.17
2020-07-30 16.26 15.98 16.06 16.2 125300.0 15.9
2020-07-29 16.36 16.02 16.02 16.28 72300.0 15.98
2020-07-28 16.23 15.85 15.98 15.87 132100.0 15.58
2020-07-27 16.09 15.6 15.6 16.05 110000.0 15.76
2020-07-24 15.81 15.37 15.57 15.6 128900.0 15.31
2020-07-23 15.88 15.27 15.71 15.61 159300.0 15.32
2020-07-22 16.07 15.62 15.96 15.7 83500.0 15.41
2020-07-21 16.23 15.82 15.96 16.02 89100.0 15.73
2020-07-20 15.99 15.62 15.72 15.91 93400.0 15.62
2020-07-17 15.87 15.54 15.54 15.78 124700.0 15.49
2020-07-16 15.64 15.37 15.61 15.58 117100.0 15.29
2020-07-15 15.91 15.42 15.58 15.7 135100.0 15.41
2020-07-14 15.5 15.0 15.14 15.35 110500.0 15.07
2020-07-13 16.23 15.11 15.75 15.12 151100.0 14.84
2020-07-10 15.91 15.55 15.89 15.69 104400.0 15.4
2020-07-09 16.27 15.73 16.01 15.86 118000.0 15.57
2020-07-08 16.4 15.87 16.23 16.04 159200.0 15.75
2020-07-07 16.7 16.02 16.7 16.18 203600.0 15.88
2020-07-06 17.0 16.57 16.97 16.89 206800.0 16.58
2020-07-02 16.86 15.99 15.99 16.78 304900.0 16.47
2020-07-01 16.2 15.58 15.76 15.83 174300.0 15.54
2020-06-30 16.0 15.62 15.84 15.76 221600.0 15.47
2020-06-29 15.8 15.05 15.45 15.79 238600.0 15.5
2020-06-26 15.86 15.12 15.7 15.28 644200.0 15.0
2020-06-25 15.7 15.03 15.5 15.7 310300.0 15.41
2020-06-24 16.06 15.48 16.04 15.56 253200.0 15.27
2020-06-23 16.3 15.97 16.08 16.09 364700.0 15.79
2020-06-22 17.16 16.11 17.1 16.2 283700.0 15.9
2020-06-19 18.73 17.02 18.49 17.05 644200.0 16.74
2020-06-18 20.13 19.16 19.36 20.06 282800.0 19.69
2020-06-17 19.89 19.12 19.75 19.3 111700.0 18.95
2020-06-16 19.84 19.3 19.84 19.68 248300.0 19.32
2020-06-15 19.58 18.61 18.76 19.33 202700.0 18.98
2020-06-12 19.48 18.19 19.19 18.74 221500.0 18.4
2020-06-11 19.64 18.47 19.5 18.55 180200.0 18.21
2020-06-10 20.59 20.01 20.38 20.03 157100.0 19.66
2020-06-09 20.85 20.13 20.82 20.38 201300.0 20.01
2020-06-08 21.11 20.07 20.99 21.05 126100.0 20.66
2020-06-05 21.48 20.67 21.38 20.84 201700.0 20.46
2020-06-04 20.99 20.24 20.69 20.86 165900.0 20.48
2020-06-03 21.23 20.1 20.58 20.89 201800.0 20.51
2020-06-02 20.68 19.91 20.09 20.31 909100.0 19.94
2020-06-01 20.11 19.25 19.59 19.84 288700.0 19.48
2020-05-29 19.54 18.62 18.65 19.45 364200.0 19.09
2020-05-28 19.14 18.21 18.99 18.37 150200.0 18.03
2020-05-27 18.9 17.69 17.96 18.84 209000.0 18.49
2020-05-26 18.18 17.87 18.0 18.15 189100.0 17.82
2020-05-22 17.83 17.01 17.01 17.78 174800.0 17.45
2020-05-21 17.25 16.86 16.87 17.21 103300.0 16.89
2020-05-20 17.14 16.84 16.98 17.05 95200.0 16.74
2020-05-19 17.37 16.64 17.01 16.72 188300.0 16.41
2020-05-18 17.18 16.86 17.04 17.09 143100.0 16.78
2020-05-15 16.58 16.02 16.25 16.51 224100.0 16.21
2020-05-14 16.55 15.55 16.01 16.3 143200.0 16.0
2020-05-13 16.39 15.92 16.16 16.32 198500.0 16.02
2020-05-12 16.78 16.3 16.72 16.3 211700.0 16.0
2020-05-11 16.95 16.22 16.36 16.7 161200.0 16.39
2020-05-08 16.68 16.07 16.12 16.61 133300.0 16.31
2020-05-07 16.02 15.64 16.02 15.91 136200.0 15.62
2020-05-06 16.17 15.65 15.86 15.89 120700.0 15.49
2020-05-05 16.34 15.81 15.99 15.84 91500.0 15.44
2020-05-04 15.9 15.08 15.68 15.81 103800.0 15.41
2020-05-01 16.65 15.72 16.1 15.91 124100.0 15.51
2020-04-30 16.91 16.37 16.64 16.48 124800.0 16.07
2020-04-29 18.05 16.74 17.04 16.84 246900.0 16.42
2020-04-28 16.89 16.29 16.71 16.64 92600.0 16.22
2020-04-27 16.63 15.6 15.78 16.43 637700.0 16.02
2020-04-24 15.74 14.66 14.87 15.72 583600.0 15.32
2020-04-23 14.92 14.45 14.65 14.85 184800.0 14.48
2020-04-22 15.0 14.35 14.44 14.62 120200.0 14.25
2020-04-21 14.41 13.92 14.18 14.16 105700.0 13.8
2020-04-20 14.78 14.41 14.41 14.57 116200.0 14.2
2020-04-17 14.99 14.19 14.38 14.7 190100.0 14.33
2020-04-16 14.76 13.79 14.63 14.0 145500.0 13.65
2020-04-15 14.92 14.06 14.24 14.57 181200.0 14.2
2020-04-14 15.16 14.52 15.01 14.65 127300.0 14.28
2020-04-13 15.66 14.79 15.47 14.99 80200.0 14.61
2020-04-09 15.7 15.02 15.49 15.5 143400.0 15.11
2020-04-08 15.19 14.4 14.85 14.98 162500.0 14.6
2020-04-07 14.91 14.05 14.5 14.5 150600.0 14.14
2020-04-06 14.33 13.7 13.94 14.23 176300.0 13.87
2020-04-03 13.84 13.17 13.53 13.45 105600.0 13.11
2020-04-02 14.38 13.08 13.78 13.63 134700.0 13.29
2020-04-01 14.2 13.56 13.71 13.8 211400.0 13.45
2020-03-31 14.75 13.52 14.39 14.21 331300.0 13.85
2020-03-30 14.62 13.37 13.81 14.54 184400.0 14.17
2020-03-27 14.31 12.93 12.97 13.64 171000.0 13.3
2020-03-26 13.5 12.67 12.75 13.5 181900.0 13.16
2020-03-25 13.03 12.43 12.74 12.59 255100.0 12.27
2020-03-24 12.99 12.13 12.55 12.77 193200.0 12.45
2020-03-23 12.11 10.62 11.28 12.11 234500.0 11.81
2020-03-20 11.67 10.86 10.99 11.04 311500.0 10.76
2020-03-19 11.5 9.25 9.25 11.0 325700.0 10.72
2020-03-18 12.13 9.05 11.95 9.06 224800.0 8.83
2020-03-17 12.75 11.28 11.8 12.5 338500.0 12.19
2020-03-16 12.26 11.59 11.86 11.6 154600.0 11.31
2020-03-13 13.27 12.32 13.07 13.11 213600.0 12.78
2020-03-12 13.11 12.36 12.87 12.56 188800.0 12.24
2020-03-11 14.2 13.68 14.2 13.77 121600.0 13.42
2020-03-10 14.98 13.98 14.92 14.48 154100.0 14.12
2020-03-09 15.5 14.25 15.01 14.65 145100.0 14.28
2020-03-06 16.2 15.42 16.14 15.86 119400.0 15.46
2020-03-05 16.8 16.11 16.44 16.47 112900.0 16.06
2020-03-04 16.82 16.1 16.1 16.74 183400.0 16.32
2020-03-03 16.95 15.95 16.36 16.05 119500.0 15.65
2020-03-02 16.86 16.09 16.65 16.3 111400.0 15.89
2020-02-28 16.53 15.73 15.99 16.45 209100.0 16.04
2020-02-27 17.1 16.43 16.75 16.44 163900.0 16.03
2020-02-26 18.02 17.03 17.9 17.05 139200.0 16.62
2020-02-25 18.88 17.6 18.82 17.62 342300.0 17.18
2020-02-24 19.38 18.72 19.26 18.84 192700.0 18.37
2020-02-21 19.82 17.01 17.79 19.2 632300.0 18.72
2020-02-20 16.0 15.44 15.76 15.9 85200.0 15.5
2020-02-19 15.79 15.63 15.77 15.73 66600.0 15.33
2020-02-18 15.62 15.16 15.26 15.57 191900.0 15.18