American Software, Inc. - Price History
Monthly price history for AMSWA (American Software, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.12 | $10.12 |
| March 2024 | $11.45 | $11.45 |
| February 2024 | $11.22 | $11.22 |
| January 2024 | $11.22 | $11.33 |
| December 2023 | $11.19 | $11.30 |
| November 2023 | $9.83 | $9.93 |
| October 2023 | $10.76 | $10.97 |
| September 2023 | $11.24 | $11.46 |
| August 2023 | $11.31 | $11.53 |
| July 2023 | $11.19 | $11.53 |
| June 2023 | $10.20 | $10.51 |
| May 2023 | $12.36 | $12.73 |
| April 2023 | $11.49 | $11.94 |
| March 2023 | $12.13 | $12.61 |
| February 2023 | $13.03 | $13.54 |
| January 2023 | $14.53 | $15.21 |
| December 2022 | $14.03 | $14.68 |
| November 2022 | $14.15 | $14.81 |
| October 2022 | $16.26 | $17.13 |
| September 2022 | $14.54 | $15.32 |
| August 2022 | $16.07 | $16.93 |
| July 2022 | $16.87 | $17.88 |
| June 2022 | $15.25 | $16.16 |
| May 2022 | $16.14 | $17.10 |
| April 2022 | $16.03 | $17.10 |
| March 2022 | $19.54 | $20.84 |
| February 2022 | $20.60 | $21.97 |
| January 2022 | $21.45 | $22.99 |
| December 2021 | $24.41 | $26.17 |
| November 2021 | $21.27 | $22.80 |
| October 2021 | $26.89 | $28.93 |
| September 2021 | $22.08 | $23.75 |
| August 2021 | $23.58 | $25.37 |
| July 2021 | $20.35 | $22 |
| June 2021 | $20.31 | $21.96 |
| May 2021 | $18.61 | $20.12 |
| April 2021 | $19.03 | $20.69 |
| March 2021 | $19.04 | $20.70 |
| February 2021 | $18.58 | $20.20 |
| January 2021 | $17.57 | $19.21 |
| December 2020 | $15.71 | $17.17 |
| November 2020 | $15.02 | $16.42 |
| October 2020 | $13.34 | $14.68 |
| September 2020 | $12.76 | $14.04 |
| August 2020 | $12.87 | $14.16 |
| July 2020 | $14.87 | $16.47 |
| June 2020 | $14.23 | $15.76 |
| May 2020 | $17.56 | $19.45 |
| April 2020 | $14.78 | $16.48 |
| March 2020 | $12.74 | $14.21 |
| February 2020 | $14.75 | $16.45 |
| January 2020 | $13.29 | $14.93 |
| December 2019 | $13.25 | $14.88 |
| November 2019 | $14.08 | $15.81 |
| October 2019 | $14.34 | $16.21 |
| September 2019 | $13.28 | $15.02 |
| August 2019 | $13.94 | $15.76 |
| July 2019 | $11.68 | $13.32 |
| June 2019 | $11.54 | $13.15 |
| May 2019 | $11.11 | $12.67 |
| April 2019 | $11.27 | $12.95 |
| March 2019 | $10.40 | $11.95 |
| February 2019 | $10.08 | $11.59 |
| January 2019 | $9.53 | $11.06 |
| December 2018 | $9 | $10.45 |
| November 2018 | $8.96 | $10.40 |
| October 2018 | $9.82 | $11.51 |
| September 2018 | $10.35 | $12.13 |
| August 2018 | $15.35 | $17.98 |
| July 2018 | $12.68 | $14.96 |
| June 2018 | $12.35 | $14.57 |
| May 2018 | $11.17 | $13.17 |
| April 2018 | $10.73 | $12.76 |
| March 2018 | $10.93 | $13 |
| February 2018 | $10.46 | $12.44 |
| January 2018 | $10.44 | $12.53 |
| December 2017 | $9.69 | $11.63 |
| November 2017 | $10.76 | $12.91 |
| October 2017 | $10.24 | $12.41 |
| September 2017 | $9.38 | $11.36 |
| August 2017 | $9.09 | $11.01 |
| July 2017 | $7.92 | $9.70 |
| June 2017 | $8.40 | $10.29 |
| May 2017 | $8.76 | $10.74 |
| April 2017 | $8.86 | $10.97 |
| March 2017 | $8.30 | $10.28 |
| February 2017 | $8.35 | $10.34 |
| January 2017 | $8.38 | $10.49 |
| December 2016 | $8.26 | $10.33 |
| November 2016 | $8.81 | $11.02 |
| October 2016 | $8.25 | $10.43 |
| September 2016 | $8.78 | $11.10 |
| August 2016 | $8.23 | $10.41 |
| July 2016 | $8.64 | $11.03 |
| June 2016 | $8.21 | $10.48 |
| May 2016 | $7.55 | $9.64 |
| April 2016 | $7.08 | $9.14 |
| March 2016 | $6.97 | $9 |
| February 2016 | $7.28 | $9.40 |
| January 2016 | $7.45 | $9.73 |
| December 2015 | $7.80 | $10.18 |
| November 2015 | $7.93 | $10.35 |
| October 2015 | $7.76 | $10.23 |
| September 2015 | $7.14 | $9.42 |
| August 2015 | $6.94 | $9.16 |
| July 2015 | $6.91 | $9.22 |
| June 2015 | $7.12 | $9.50 |
| May 2015 | $6.59 | $8.79 |
| April 2015 | $7.20 | $9.71 |
| March 2015 | $7.58 | $10.22 |
| February 2015 | $7.15 | $9.64 |
| January 2015 | $6.08 | $8.29 |
| December 2014 | $6.68 | $9.11 |
| November 2014 | $6.65 | $9.07 |
| October 2014 | $7.01 | $9.66 |
| September 2014 | $6.40 | $8.82 |
| August 2014 | $6.68 | $9.20 |
| July 2014 | $6.69 | $9.31 |
| June 2014 | $7.10 | $9.88 |
| May 2014 | $6.90 | $9.61 |
| April 2014 | $6.85 | $9.64 |
| March 2014 | $7.22 | $10.17 |
| February 2014 | $7.43 | $10.46 |
| January 2014 | $7.09 | $10.08 |
| December 2013 | $6.94 | $9.87 |
| November 2013 | $6.79 | $9.65 |
| October 2013 | $6.09 | $8.75 |
| September 2013 | $5.94 | $8.54 |
| August 2013 | $5.58 | $8.02 |
| July 2013 | $6.30 | $9.06 |
| June 2013 | $6.05 | $8.69 |
| May 2013 | $5.91 | $8.50 |
| April 2013 | $5.78 | $8.31 |
| March 2013 | $5.79 | $8.32 |
| February 2013 | $5.68 | $8.16 |
| January 2013 | $5.98 | $8.60 |
| December 2012 | $5.40 | $7.76 |
| November 2012 | $5.41 | $8.07 |
| October 2012 | $5.42 | $8.19 |
| September 2012 | $5.40 | $8.16 |
| August 2012 | $5.46 | $8.24 |
| July 2012 | $5.28 | $8.06 |
| June 2012 | $5.21 | $7.95 |
| May 2012 | $5.21 | $7.96 |
| April 2012 | $5.36 | $8.28 |
| March 2012 | $5.56 | $8.58 |
| February 2012 | $5.38 | $8.31 |
| January 2012 | $5.75 | $8.97 |
| December 2011 | $6.06 | $9.45 |
| November 2011 | $5.41 | $8.44 |
| October 2011 | $4.96 | $7.82 |
| September 2011 | $4.60 | $7.25 |
| August 2011 | $5.13 | $8.08 |
| July 2011 | $5.36 | $8.56 |
| June 2011 | $5.20 | $8.31 |
| May 2011 | $4.81 | $7.68 |
| April 2011 | $4.82 | $7.78 |
| March 2011 | $4.57 | $7.38 |
| February 2011 | $4.16 | $6.72 |
| January 2011 | $4.10 | $6.62 |
| December 2010 | $4.19 | $6.77 |
| November 2010 | $4.10 | $6.71 |
| October 2010 | $3.64 | $6.04 |
| September 2010 | $3.55 | $5.90 |
| August 2010 | $3.07 | $5.09 |
| July 2010 | $2.97 | $5.02 |
| June 2010 | $2.73 | $4.62 |
| May 2010 | $3.43 | $5.79 |
| April 2010 | $3.73 | $6.39 |
| March 2010 | $3.39 | $5.81 |
| February 2010 | $3.37 | $5.78 |
| January 2010 | $3.15 | $5.48 |
| December 2009 | $3.45 | $6 |
| November 2009 | $3.52 | $6.12 |
| October 2009 | $3.68 | $6.50 |
| September 2009 | $3.70 | $6.53 |
| August 2009 | $3.57 | $6.30 |
| July 2009 | $3.58 | $6.41 |
| June 2009 | $3.22 | $5.76 |
| May 2009 | $2.82 | $5.04 |
| April 2009 | $3.05 | $5.55 |
| March 2009 | $2.89 | $5.27 |
| February 2009 | $2.10 | $3.82 |
| January 2009 | $2.23 | $4.15 |
| December 2008 | $2.52 | $4.70 |
| November 2008 | $2.19 | $4.07 |
| October 2008 | $2.40 | $4.55 |
| September 2008 | $2.87 | $5.45 |
| August 2008 | $3.13 | $5.94 |
| July 2008 | $2.84 | $5.48 |
| June 2008 | $2.93 | $5.64 |
| May 2008 | $3.39 | $6.54 |
| April 2008 | $3.15 | $6.16 |
| March 2008 | $3.21 | $6.27 |
| February 2008 | $4.35 | $8.50 |
| January 2008 | $4.70 | $9.29 |
| December 2007 | $4.30 | $8.50 |
| November 2007 | $3.64 | $7.19 |
| October 2007 | $4.06 | $8.11 |
| September 2007 | $4.60 | $9.20 |
| August 2007 | $5.66 | $11.31 |
| July 2007 | $5.80 | $11.69 |
| June 2007 | $5.10 | $10.28 |
| May 2007 | $4.78 | $9.64 |
| April 2007 | $4.33 | $8.80 |
| March 2007 | $3.96 | $8.05 |
| February 2007 | $3.62 | $7.35 |
| January 2007 | $3.43 | $7.04 |
| December 2006 | $3.37 | $6.93 |
| November 2006 | $4.01 | $8.25 |
| October 2006 | $3.46 | $7.20 |
| September 2006 | $3.30 | $6.85 |
| August 2006 | $2.97 | $6.17 |
| July 2006 | $2.85 | $6 |
| June 2006 | $3.20 | $6.72 |
| May 2006 | $3.32 | $6.98 |
| April 2006 | $3.46 | $7.35 |
| March 2006 | $3.42 | $7.27 |
| February 2006 | $3.20 | $6.80 |
| January 2006 | $3.23 | $6.93 |
| December 2005 | $3.05 | $6.54 |
| November 2005 | $2.61 | $5.61 |
| October 2005 | $2.52 | $5.47 |
| September 2005 | $2.58 | $5.60 |
| August 2005 | $2.62 | $5.70 |
| July 2005 | $2.72 | $6 |
| June 2005 | $2.63 | $5.78 |
| May 2005 | $2.34 | $5.16 |
| April 2005 | $2.38 | $5.30 |
| March 2005 | $2.91 | $6.50 |
| February 2005 | $2.67 | $5.96 |
| January 2005 | $2.90 | $6.53 |
| December 2004 | $2.67 | $6.03 |
| November 2004 | $2.64 | $5.95 |
| October 2004 | $2.59 | $5.91 |
| September 2004 | $2.63 | $6.01 |
| August 2004 | $2.63 | $6 |
| July 2004 | $2.41 | $5.58 |
| June 2004 | $2.64 | $6.09 |
| May 2004 | $2.76 | $6.39 |
| April 2004 | $2.48 | $5.80 |
| March 2004 | $2.87 | $6.70 |
| February 2004 | $3.07 | $7.16 |
| January 2004 | $3.30 | $7.77 |
| December 2003 | $3.04 | $7.16 |
| November 2003 | $2.61 | $6.15 |
| October 2003 | $2.69 | $6.38 |
| September 2003 | $2.03 | $4.82 |
| August 2003 | $2.06 | $4.90 |
| July 2003 | $2.40 | $5.76 |
| June 2003 | $1.84 | $4.41 |
| May 2003 | $2.09 | $5.01 |
| April 2003 | $1.54 | $3.70 |
| March 2003 | $1.29 | $3.09 |
| February 2003 | $1.30 | $3.13 |
| January 2003 | $1.17 | $2.80 |
| December 2002 | $1.14 | $2.75 |
| November 2002 | $1.20 | $2.89 |
| October 2002 | $0.99 | $2.38 |
| September 2002 | $1.11 | $2.67 |
| August 2002 | $1.27 | $3.06 |
| July 2002 | $1.23 | $2.95 |
| June 2002 | $1.37 | $3.28 |
| May 2002 | $1.46 | $3.50 |
| April 2002 | $1.37 | $3.30 |
| March 2002 | $1.48 | $3.56 |
| February 2002 | $1.27 | $3.05 |
| January 2002 | $1.17 | $2.80 |
| December 2001 | $0.97 | $2.32 |
| November 2001 | $0.82 | $1.96 |
| October 2001 | $0.60 | $1.45 |
| September 2001 | $0.53 | $1.28 |
| August 2001 | $0.83 | $2 |
| July 2001 | $0.67 | $1.60 |
| June 2001 | $0.71 | $1.70 |
| May 2001 | $0.73 | $1.76 |
| April 2001 | $0.61 | $1.47 |
| March 2001 | $0.49 | $1.19 |
| February 2001 | $0.76 | $1.81 |
| January 2001 | $1.04 | $2.50 |
| December 2000 | $0.57 | $1.38 |
| November 2000 | $0.82 | $1.97 |
| October 2000 | $1.35 | $3.25 |
| September 2000 | $1.42 | $3.41 |
| August 2000 | $1.77 | $4.25 |
| July 2000 | $2.50 | $6 |
| June 2000 | $2.13 | $5.12 |
| May 2000 | $1.63 | $3.91 |
| April 2000 | $3.12 | $7.50 |
| March 2000 | $5.83 | $14 |
| February 2000 | $5.98 | $14.38 |
| January 2000 | $4.97 | $11.94 |
| December 1999 | $4.27 | $10.25 |
| November 1999 | $2.06 | $4.94 |
| October 1999 | $1.28 | $3.06 |
| September 1999 | $1.20 | $2.88 |
| August 1999 | $1.43 | $3.44 |
| July 1999 | $1.51 | $3.62 |
| June 1999 | $1.85 | $4.44 |
| May 1999 | $1.22 | $2.94 |
| April 1999 | $1.14 | $2.75 |
| March 1999 | $1.30 | $3.12 |
| February 1999 | $1.09 | $2.62 |
| January 1999 | $1.20 | $2.88 |
| December 1998 | $0.88 | $2.12 |
| November 1998 | $1.09 | $2.62 |
| October 1998 | $1.17 | $2.81 |
| September 1998 | $1.07 | $2.56 |
| August 1998 | $1.14 | $2.75 |
| July 1998 | $2.39 | $5.75 |
| June 1998 | $2.92 | $7 |
| May 1998 | $3.18 | $7.62 |
| April 1998 | $3.41 | $8.19 |
| March 1998 | $3.28 | $7.88 |
| February 1998 | $3.30 | $7.94 |
| January 1998 | $3.90 | $9.38 |
| December 1997 | $3.82 | $9.19 |
| November 1997 | $3.85 | $9.25 |
| October 1997 | $4.89 | $11.75 |
| September 1997 | $6.09 | $14.62 |
| August 1997 | $4.53 | $10.88 |
| July 1997 | $3.54 | $8.50 |
| June 1997 | $3.13 | $7.52 |
| May 1997 | $3.02 | $7.25 |
| April 1997 | $2.39 | $5.75 |
| March 1997 | $2.92 | $7 |
| February 1997 | $2.89 | $6.94 |
| January 1997 | $2.89 | $6.94 |
| December 1996 | $2.65 | $6.38 |
| November 1996 | $2.48 | $5.97 |
| October 1996 | $2.29 | $5.50 |
| September 1996 | $2.76 | $6.62 |
| August 1996 | $2.08 | $5 |
| July 1996 | $1.66 | $4 |
| June 1996 | $1.93 | $4.62 |
| May 1996 | $2.29 | $5.50 |
| April 1996 | $2.29 | $5.50 |
| March 1996 | $1.61 | $3.88 |
| February 1996 | $1.72 | $4.12 |
| January 1996 | $2.03 | $4.88 |
| December 1995 | $2.71 | $6.50 |
| November 1995 | $2.60 | $6.25 |
| October 1995 | $3.23 | $7.75 |
| September 1995 | $3.02 | $7.25 |
| August 1995 | $3.02 | $7.25 |
| July 1995 | $2.39 | $5.75 |
| June 1995 | $2.13 | $5.12 |
| May 1995 | $1.61 | $3.88 |
| April 1995 | $1.72 | $4.12 |
| March 1995 | $1.64 | $3.94 |
| February 1995 | $1.28 | $3.06 |
| January 1995 | $1.25 | $3 |
| December 1994 | $1.25 | $3 |
| November 1994 | $1.56 | $3.75 |
| October 1994 | $1.93 | $4.62 |
| September 1994 | $1.87 | $4.50 |
| August 1994 | $1.87 | $4.50 |
| July 1994 | $1.94 | $4.75 |
| June 1994 | $2.04 | $5 |
| May 1994 | $2.06 | $5.12 |
| April 1994 | $2.26 | $5.62 |
| March 1994 | $2.16 | $5.38 |
| February 1994 | $2.33 | $5.88 |
| January 1994 | $2.38 | $6 |
| December 1993 | $2.38 | $6 |
| November 1993 | $2.40 | $6.12 |
| October 1993 | $2.84 | $7.25 |
| September 1993 | $2.70 | $6.88 |
| August 1993 | $3.06 | $7.88 |
| July 1993 | $2.57 | $6.62 |
| June 1993 | $3.01 | $7.75 |
| May 1993 | $3.15 | $8.12 |
| April 1993 | $2.40 | $6.25 |
| March 1993 | $2.64 | $6.88 |
| February 1993 | $2.61 | $6.88 |
| January 1993 | $3.18 | $8.38 |
| December 1992 | $3.42 | $9 |
| November 1992 | $3.38 | $9 |
| October 1992 | $3.10 | $8.25 |
| September 1992 | $3.62 | $9.62 |
| August 1992 | $3.40 | $9.12 |
| July 1992 | $5.22 | $14 |
| June 1992 | $4.57 | $12.25 |
| May 1992 | $4.68 | $12.62 |
| April 1992 | $6.16 | $16.62 |
| March 1992 | $6.12 | $16.50 |
| February 1992 | $6.65 | $18 |
| January 1992 | $6.37 | $17.25 |
| December 1991 | $5.49 | $14.88 |
| November 1991 | $4.66 | $12.62 |
| October 1991 | $6.34 | $17.25 |
| September 1991 | $5.28 | $14.38 |
| August 1991 | $4.50 | $12.25 |
| July 1991 | $4.66 | $12.75 |
| June 1991 | $4.93 | $13.50 |
| May 1991 | $4.48 | $12.25 |
| April 1991 | $4.31 | $11.88 |
| March 1991 | $4.63 | $12.75 |
| February 1991 | $4.70 | $13 |
| January 1991 | $6.06 | $16.75 |
| December 1990 | $5.47 | $15.12 |
| November 1990 | $4.20 | $11.62 |
| October 1990 | $3.60 | $10 |
| September 1990 | $2.79 | $7.75 |
| August 1990 | $3.10 | $8.62 |
| July 1990 | $5.04 | $14.12 |
| June 1990 | $6.16 | $25.88 |
| May 1990 | $5.72 | $24.12 |
| April 1990 | $4.60 | $19.38 |
| March 1990 | $5.13 | $21.62 |
| February 1990 | $4.42 | $18.62 |
| January 1990 | $4.34 | $18.38 |
| December 1989 | $5.32 | $22.50 |
| November 1989 | $5.17 | $21.88 |
| October 1989 | $5.35 | $22.62 |
| September 1989 | $4.34 | $18.38 |
| August 1989 | $4.46 | $18.88 |
| July 1989 | $3.28 | $13.88 |
| June 1989 | $3.72 | $15.75 |
| May 1989 | $3.72 | $15.75 |
| April 1989 | $3.76 | $23.88 |
| March 1989 | $3.09 | $19.62 |
| February 1989 | $2.84 | $18 |
| January 1989 | $2.82 | $17.88 |
| December 1988 | $2.58 | $16.38 |
| November 1988 | $2.50 | $15.88 |
| October 1988 | $2.17 | $13.75 |
| September 1988 | $2.42 | $15.38 |
| August 1988 | $2.38 | $15.12 |
| July 1988 | $1.99 | $12.62 |
| June 1988 | $2.24 | $14.25 |
| May 1988 | $2.07 | $13.12 |
| April 1988 | $2.11 | $13.38 |
| March 1988 | $1.95 | $12.38 |
| February 1988 | $1.89 | $12 |
| January 1988 | $1.60 | $10.12 |
| December 1987 | $1.44 | $9.12 |
| November 1987 | $1.26 | $8 |
| October 1987 | $1.38 | $8.75 |
| September 1987 | $2.11 | $13.38 |
| August 1987 | $2.74 | $17.38 |
| July 1987 | $2.46 | $15.62 |
| June 1987 | $2.36 | $15 |
| May 1987 | $2.40 | $15.25 |
| April 1987 | $2.68 | $17 |
| March 1987 | $2.70 | $25.75 |
| February 1987 | $2.39 | $22.75 |
| January 1987 | $2.34 | $22.25 |
| December 1986 | $1.72 | $16.38 |
| November 1986 | $1.59 | $15.12 |
| October 1986 | $1.51 | $14.38 |
| September 1986 | $1.31 | $12.50 |
| August 1986 | $1.36 | $13 |
| July 1986 | $1.18 | $11.25 |
| June 1986 | $1.38 | $13.12 |
| May 1986 | $1.27 | $12.12 |
| April 1986 | $1.13 | $10.75 |
| March 1986 | $1.10 | $10.50 |
| February 1986 | $0.97 | $9.25 |
| January 1986 | $1.47 | $14 |
| December 1985 | $1.31 | $12.50 |
| November 1985 | $1.18 | $11.25 |
| October 1985 | $0.97 | $9.25 |
| September 1985 | $1.08 | $10.25 |
| August 1985 | $1.36 | $13 |
| July 1985 | $1.47 | $14 |
| June 1985 | $1.31 | $12.50 |
| May 1985 | $1.29 | $12.25 |
| April 1985 | $1.26 | $12 |
| March 1985 | $1.36 | $19.50 |
| February 1985 | $1.31 | $18.75 |
| January 1985 | $1.21 | $17.25 |
| December 1984 | $1.08 | $15.50 |
| November 1984 | $0.93 | $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: $10.12
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.35%
Payout Ratio: 146.67%
Payout Ratio Range:
Dividend Per Share: 0.44 USD
Earnings Per Share: 0.31 USD
P/E Ratio: 35.40
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 142729
Ebitda: 4.6 millionMarket Capitalization: 373.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR5: -4.00%
DGR10: 1.08%