American Software, Inc. ( AMSWA) - Price History

Monthly price history for AMSWA (American Software, Inc.)

DateAdjusted priceReal price
June 2026 $10.95 $10.95
October 2024 $10.95 $10.95
September 2024 $11.19 $11.19
August 2024 $11.51 $11.51
July 2024 $10.82 $10.94
June 2024 $9.03 $9.13
May 2024 $10.15 $10.26
April 2024 $9.89 $10.11
March 2024 $11.20 $11.45
February 2024 $10.98 $11.22
January 2024 $10.98 $11.33
December 2023 $10.95 $11.30
November 2023 $9.62 $9.93
October 2023 $10.52 $10.97
September 2023 $11 $11.46
August 2023 $11.06 $11.53
July 2023 $10.95 $11.53
June 2023 $9.98 $10.51
May 2023 $12.09 $12.73
April 2023 $11.24 $11.94
March 2023 $11.87 $12.61
February 2023 $12.75 $13.54
January 2023 $14.22 $15.21
December 2022 $13.72 $14.68
November 2022 $13.84 $14.81
October 2022 $15.91 $17.13
September 2022 $14.23 $15.32
August 2022 $15.72 $16.93
July 2022 $16.51 $17.88
June 2022 $14.92 $16.16
May 2022 $15.79 $17.10
April 2022 $15.69 $17.10
March 2022 $19.12 $20.84
February 2022 $20.16 $21.97
January 2022 $20.99 $22.99
December 2021 $23.89 $26.17
November 2021 $20.81 $22.80
October 2021 $26.31 $28.93
September 2021 $21.60 $23.75
August 2021 $23.07 $25.37
July 2021 $19.91 $22
June 2021 $19.87 $21.96
May 2021 $18.21 $20.12
April 2021 $18.62 $20.69
March 2021 $18.63 $20.70
February 2021 $18.18 $20.20
January 2021 $17.19 $19.21
December 2020 $15.37 $17.17
November 2020 $14.70 $16.42
October 2020 $13.05 $14.68
September 2020 $12.48 $14.04
August 2020 $12.59 $14.16
July 2020 $14.55 $16.47
June 2020 $13.92 $15.76
May 2020 $17.18 $19.45
April 2020 $14.46 $16.48
March 2020 $12.47 $14.21
February 2020 $14.43 $16.45
January 2020 $13.01 $14.93
December 2019 $12.96 $14.88
November 2019 $13.77 $15.81
October 2019 $14.03 $16.21
September 2019 $13 $15.02
August 2019 $13.64 $15.76
July 2019 $11.43 $13.32
June 2019 $11.29 $13.15
May 2019 $10.88 $12.67
April 2019 $11.02 $12.95
March 2019 $10.17 $11.95
February 2019 $9.87 $11.59
January 2019 $9.32 $11.06
December 2018 $8.81 $10.45
November 2018 $8.77 $10.40
October 2018 $9.61 $11.51
September 2018 $10.13 $12.13
August 2018 $15.02 $17.98
July 2018 $12.41 $14.96
June 2018 $12.09 $14.57
May 2018 $10.93 $13.17
April 2018 $10.50 $12.76
March 2018 $10.70 $13
February 2018 $10.24 $12.44
January 2018 $10.22 $12.53
December 2017 $9.48 $11.63
November 2017 $10.52 $12.91
October 2017 $10.02 $12.41
September 2017 $9.18 $11.36
August 2017 $8.89 $11.01
July 2017 $7.74 $9.70
June 2017 $8.22 $10.29
May 2017 $8.58 $10.74
April 2017 $8.67 $10.97
March 2017 $8.12 $10.28
February 2017 $8.17 $10.34
January 2017 $8.20 $10.49
December 2016 $8.08 $10.33
November 2016 $8.62 $11.02
October 2016 $8.07 $10.43
September 2016 $8.59 $11.10
August 2016 $8.06 $10.41
July 2016 $8.45 $11.03
June 2016 $8.03 $10.48
May 2016 $7.38 $9.64
April 2016 $6.92 $9.14
March 2016 $6.82 $9
February 2016 $7.12 $9.40
January 2016 $7.29 $9.73
December 2015 $7.63 $10.18
November 2015 $7.76 $10.35
October 2015 $7.59 $10.23
September 2015 $6.99 $9.42
August 2015 $6.80 $9.16
July 2015 $6.76 $9.22
June 2015 $6.97 $9.50
May 2015 $6.45 $8.79
April 2015 $7.05 $9.71
March 2015 $7.42 $10.22
February 2015 $7 $9.64
January 2015 $5.95 $8.29
December 2014 $6.54 $9.11
November 2014 $6.51 $9.07
October 2014 $6.86 $9.66
September 2014 $6.27 $8.82
August 2014 $6.54 $9.20
July 2014 $6.54 $9.31
June 2014 $6.94 $9.88
May 2014 $6.76 $9.61
April 2014 $6.70 $9.64
March 2014 $7.07 $10.17
February 2014 $7.27 $10.46
January 2014 $6.94 $10.08
December 2013 $6.79 $9.87
November 2013 $6.64 $9.65
October 2013 $5.96 $8.75
September 2013 $5.81 $8.54
August 2013 $5.46 $8.02
July 2013 $6.17 $9.06
June 2013 $5.92 $8.69
May 2013 $5.79 $8.50
April 2013 $5.66 $8.31
March 2013 $5.66 $8.32
February 2013 $5.56 $8.16
January 2013 $5.86 $8.60
December 2012 $5.28 $7.76
November 2012 $5.29 $8.07
October 2012 $5.31 $8.19
September 2012 $5.29 $8.16
August 2012 $5.34 $8.24
July 2012 $5.16 $8.06
June 2012 $5.10 $7.95
May 2012 $5.10 $7.96
April 2012 $5.25 $8.28
March 2012 $5.44 $8.58
February 2012 $5.27 $8.31
January 2012 $5.63 $8.97
December 2011 $5.93 $9.45
November 2011 $5.30 $8.44
October 2011 $4.86 $7.82
September 2011 $4.50 $7.25
August 2011 $5.02 $8.08
July 2011 $5.25 $8.56
June 2011 $5.09 $8.31
May 2011 $4.71 $7.68
April 2011 $4.71 $7.78
March 2011 $4.47 $7.38
February 2011 $4.07 $6.72
January 2011 $4.01 $6.62
December 2010 $4.10 $6.77
November 2010 $4.01 $6.71
October 2010 $3.56 $6.04
September 2010 $3.48 $5.90
August 2010 $3 $5.09
July 2010 $2.91 $5.02
June 2010 $2.68 $4.62
May 2010 $3.35 $5.79
April 2010 $3.65 $6.39
March 2010 $3.32 $5.81
February 2010 $3.30 $5.78
January 2010 $3.08 $5.48
December 2009 $3.37 $6
November 2009 $3.44 $6.12
October 2009 $3.60 $6.50
September 2009 $3.62 $6.53
August 2009 $3.49 $6.30
July 2009 $3.50 $6.41
June 2009 $3.15 $5.76
May 2009 $2.75 $5.04
April 2009 $2.98 $5.55
March 2009 $2.83 $5.27
February 2009 $2.05 $3.82
January 2009 $2.18 $4.15
December 2008 $2.47 $4.70
November 2008 $2.14 $4.07
October 2008 $2.34 $4.55
September 2008 $2.81 $5.45
August 2008 $3.06 $5.94
July 2008 $2.78 $5.48
June 2008 $2.86 $5.64
May 2008 $3.32 $6.54
April 2008 $3.08 $6.16
March 2008 $3.14 $6.27
February 2008 $4.25 $8.50
January 2008 $4.60 $9.29
December 2007 $4.21 $8.50
November 2007 $3.56 $7.19
October 2007 $3.97 $8.11
September 2007 $4.50 $9.20
August 2007 $5.54 $11.31
July 2007 $5.68 $11.69
June 2007 $4.99 $10.28
May 2007 $4.68 $9.64
April 2007 $4.24 $8.80
March 2007 $3.87 $8.05
February 2007 $3.54 $7.35
January 2007 $3.35 $7.04
December 2006 $3.30 $6.93
November 2006 $3.93 $8.25
October 2006 $3.39 $7.20
September 2006 $3.22 $6.85
August 2006 $2.90 $6.17
July 2006 $2.79 $6
June 2006 $3.13 $6.72
May 2006 $3.25 $6.98
April 2006 $3.39 $7.35
March 2006 $3.35 $7.27
February 2006 $3.13 $6.80
January 2006 $3.16 $6.93
December 2005 $2.98 $6.54
November 2005 $2.56 $5.61
October 2005 $2.46 $5.47
September 2005 $2.52 $5.60
August 2005 $2.56 $5.70
July 2005 $2.67 $6
June 2005 $2.57 $5.78
May 2005 $2.29 $5.16
April 2005 $2.32 $5.30
March 2005 $2.85 $6.50
February 2005 $2.61 $5.96
January 2005 $2.83 $6.53
December 2004 $2.62 $6.03
November 2004 $2.58 $5.95
October 2004 $2.53 $5.91
September 2004 $2.58 $6.01
August 2004 $2.57 $6
July 2004 $2.36 $5.58
June 2004 $2.58 $6.09
May 2004 $2.70 $6.39
April 2004 $2.43 $5.80
March 2004 $2.81 $6.70
February 2004 $3 $7.16
January 2004 $3.23 $7.77
December 2003 $2.98 $7.16
November 2003 $2.56 $6.15
October 2003 $2.63 $6.38
September 2003 $1.99 $4.82
August 2003 $2.02 $4.90
July 2003 $2.35 $5.76
June 2003 $1.80 $4.41
May 2003 $2.04 $5.01
April 2003 $1.51 $3.70
March 2003 $1.26 $3.09
February 2003 $1.28 $3.13
January 2003 $1.14 $2.80
December 2002 $1.12 $2.75
November 2002 $1.18 $2.89
October 2002 $0.97 $2.38
September 2002 $1.09 $2.67
August 2002 $1.25 $3.06
July 2002 $1.20 $2.95
June 2002 $1.34 $3.28
May 2002 $1.43 $3.50
April 2002 $1.34 $3.30
March 2002 $1.45 $3.56
February 2002 $1.24 $3.05
January 2002 $1.14 $2.80
December 2001 $0.94 $2.32
November 2001 $0.80 $1.96
October 2001 $0.59 $1.45
September 2001 $0.52 $1.28
August 2001 $0.82 $2
July 2001 $0.65 $1.60
June 2001 $0.69 $1.70
May 2001 $0.72 $1.76
April 2001 $0.60 $1.47
March 2001 $0.48 $1.19
February 2001 $0.74 $1.81
January 2001 $1.02 $2.50
December 2000 $0.56 $1.38
November 2000 $0.80 $1.97
October 2000 $1.32 $3.25
September 2000 $1.39 $3.41
August 2000 $1.73 $4.25
July 2000 $2.44 $6
June 2000 $2.09 $5.12
May 2000 $1.59 $3.91
April 2000 $3.06 $7.50
March 2000 $5.70 $14
February 2000 $5.86 $14.38
January 2000 $4.86 $11.94
December 1999 $4.18 $10.25
November 1999 $2.01 $4.94
October 1999 $1.25 $3.06
September 1999 $1.17 $2.88
August 1999 $1.40 $3.44
July 1999 $1.48 $3.62
June 1999 $1.81 $4.44
May 1999 $1.20 $2.94
April 1999 $1.12 $2.75
March 1999 $1.27 $3.12
February 1999 $1.07 $2.62
January 1999 $1.17 $2.88
December 1998 $0.87 $2.12
November 1998 $1.07 $2.62
October 1998 $1.15 $2.81
September 1998 $1.04 $2.56
August 1998 $1.12 $2.75
July 1998 $2.34 $5.75
June 1998 $2.85 $7
May 1998 $3.11 $7.62
April 1998 $3.34 $8.19
March 1998 $3.21 $7.88
February 1998 $3.23 $7.94
January 1998 $3.82 $9.38
December 1997 $3.74 $9.19
November 1997 $3.77 $9.25
October 1997 $4.79 $11.75
September 1997 $5.96 $14.62
August 1997 $4.43 $10.88
July 1997 $3.46 $8.50
June 1997 $3.06 $7.52
May 1997 $2.95 $7.25
April 1997 $2.34 $5.75
March 1997 $2.85 $7
February 1997 $2.83 $6.94
January 1997 $2.83 $6.94
December 1996 $2.60 $6.38
November 1996 $2.43 $5.97
October 1996 $2.24 $5.50
September 1996 $2.70 $6.62
August 1996 $2.04 $5
July 1996 $1.63 $4
June 1996 $1.88 $4.62
May 1996 $2.24 $5.50
April 1996 $2.24 $5.50
March 1996 $1.58 $3.88
February 1996 $1.68 $4.12
January 1996 $1.99 $4.88
December 1995 $2.65 $6.50
November 1995 $2.55 $6.25
October 1995 $3.16 $7.75
September 1995 $2.95 $7.25
August 1995 $2.95 $7.25
July 1995 $2.34 $5.75
June 1995 $2.09 $5.12
May 1995 $1.58 $3.88
April 1995 $1.68 $4.12
March 1995 $1.60 $3.94
February 1995 $1.25 $3.06
January 1995 $1.22 $3
December 1994 $1.22 $3
November 1994 $1.53 $3.75
October 1994 $1.88 $4.62
September 1994 $1.83 $4.50
August 1994 $1.83 $4.50
July 1994 $1.90 $4.75
June 1994 $2 $5
May 1994 $2.02 $5.12
April 1994 $2.22 $5.62
March 1994 $2.12 $5.38
February 1994 $2.28 $5.88
January 1994 $2.33 $6
December 1993 $2.33 $6
November 1993 $2.35 $6.12
October 1993 $2.78 $7.25
September 1993 $2.64 $6.88
August 1993 $2.99 $7.88
July 1993 $2.52 $6.62
June 1993 $2.94 $7.75
May 1993 $3.09 $8.12
April 1993 $2.35 $6.25
March 1993 $2.59 $6.88
February 1993 $2.55 $6.88
January 1993 $3.11 $8.38
December 1992 $3.34 $9
November 1992 $3.31 $9
October 1992 $3.04 $8.25
September 1992 $3.54 $9.62
August 1992 $3.33 $9.12
July 1992 $5.11 $14
June 1992 $4.47 $12.25
May 1992 $4.58 $12.62
April 1992 $6.03 $16.62
March 1992 $5.99 $16.50
February 1992 $6.50 $18
January 1992 $6.23 $17.25
December 1991 $5.38 $14.88
November 1991 $4.56 $12.62
October 1991 $6.20 $17.25
September 1991 $5.17 $14.38
August 1991 $4.40 $12.25
July 1991 $4.56 $12.75
June 1991 $4.82 $13.50
May 1991 $4.38 $12.25
April 1991 $4.22 $11.88
March 1991 $4.53 $12.75
February 1991 $4.60 $13
January 1991 $5.93 $16.75
December 1990 $5.35 $15.12
November 1990 $4.11 $11.62
October 1990 $3.52 $10
September 1990 $2.73 $7.75
August 1990 $3.04 $8.62
July 1990 $4.94 $14.12
June 1990 $6.03 $25.88
May 1990 $5.60 $24.12
April 1990 $4.50 $19.38
March 1990 $5.02 $21.62
February 1990 $4.32 $18.62
January 1990 $4.25 $18.38
December 1989 $5.20 $22.50
November 1989 $5.06 $21.88
October 1989 $5.23 $22.62
September 1989 $4.25 $18.38
August 1989 $4.36 $18.88
July 1989 $3.21 $13.88
June 1989 $3.64 $15.75
May 1989 $3.64 $15.75
April 1989 $3.68 $23.88
March 1989 $3.02 $19.62
February 1989 $2.78 $18
January 1989 $2.76 $17.88
December 1988 $2.52 $16.38
November 1988 $2.45 $15.88
October 1988 $2.12 $13.75
September 1988 $2.37 $15.38
August 1988 $2.33 $15.12
July 1988 $1.95 $12.62
June 1988 $2.20 $14.25
May 1988 $2.02 $13.12
April 1988 $2.06 $13.38
March 1988 $1.91 $12.38
February 1988 $1.85 $12
January 1988 $1.56 $10.12
December 1987 $1.41 $9.12
November 1987 $1.23 $8
October 1987 $1.35 $8.75
September 1987 $2.06 $13.38
August 1987 $2.68 $17.38
July 1987 $2.41 $15.62
June 1987 $2.31 $15
May 1987 $2.35 $15.25
April 1987 $2.62 $17
March 1987 $2.65 $25.75
February 1987 $2.34 $22.75
January 1987 $2.29 $22.25
December 1986 $1.68 $16.38
November 1986 $1.55 $15.12
October 1986 $1.48 $14.38
September 1986 $1.28 $12.50
August 1986 $1.34 $13
July 1986 $1.16 $11.25
June 1986 $1.35 $13.12
May 1986 $1.25 $12.12
April 1986 $1.10 $10.75
March 1986 $1.08 $10.50
February 1986 $0.95 $9.25
January 1986 $1.44 $14
December 1985 $1.28 $12.50
November 1985 $1.16 $11.25
October 1985 $0.95 $9.25
September 1985 $1.05 $10.25
August 1985 $1.34 $13
July 1985 $1.44 $14
June 1985 $1.28 $12.50
May 1985 $1.26 $12.25
April 1985 $1.23 $12
March 1985 $1.34 $19.50
February 1985 $1.28 $18.75
January 1985 $1.18 $17.25
December 1984 $1.06 $15.50
November 1984 $0.91 $13.25
October 1984 $1.01 $14.25
September 1984 $1.11 $15.75
August 1984 $1.15 $16.25
July 1984 $0.87 $12.25
June 1984 $0.97 $13.75
May 1984 $0.92 $13
April 1984 $0.92 $13
March 1984 $1.21 $17.13
February 1984 $1.11 $15.75
January 1984 $1.04 $14.75
December 1983 $1.27 $18
November 1983 $1.48 $21
October 1983 $1.59 $22.50
September 1983 $1.91 $27
August 1983 $1.64 $23.25
July 1983 $1.66 $23.50
June 1983 $2 $28.25
May 1983 $2.07 $29.25
April 1983 $2 $28.25
March 1983 $1.70 $24
February 1983 $1.64 $23.25

AMSWA

Price: $10.95

52 week price:
8.41
12.27

Dividend Yield: 0.04%

5-year range yield:
0.04%
4.57%

Forward Dividend Yield: 4.02%

Payout Ratio: 162.96%

Payout Ratio Range:
-62.07%
900.00%

Dividend Per Share: 0.44 USD

Earnings Per Share: 0.27 USD

P/E Ratio: 40.52

Exchange: NMS

Sector: Technology

Industry: Software - Application

Country: United States

Volume: 142729

Ebitda: 4.6 million

Market Capitalization: 388.2 million

Average Dividend Frequency: 4

Years Paying Dividends: 22

DGR5: -4.00%

DGR10: 2.10%

DGR20: 3.31%

Links: