American Software, Inc. (AMSWA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

10.20

+0.07

(+0.69%)

A partir del 12:04PM EDT. Mercado abierto.

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 may 2024	10.11	10.29	10.11	10.20	10.20	50,812
03 may 2024	-	-	-	-	-	-
02 may 2024	9.96	10.20	9.96	10.06	10.06	125,500
02 may 2024	0.11 Dividendo
01 may 2024	10.11	10.24	10.04	10.05	9.94	111,100
30 abr 2024	10.19	10.36	10.05	10.11	10.00	169,800
29 abr 2024	10.24	10.42	10.20	10.21	10.10	109,100
26 abr 2024	10.10	10.30	10.10	10.22	10.11	136,400
25 abr 2024	10.23	10.29	10.08	10.12	10.01	156,900
24 abr 2024	10.52	10.52	10.35	10.37	10.26	148,100
23 abr 2024	10.49	10.64	10.39	10.51	10.39	162,400
22 abr 2024	10.62	10.63	10.45	10.48	10.37	121,600
19 abr 2024	10.53	10.70	10.48	10.62	10.50	237,200
18 abr 2024	10.58	10.70	10.43	10.57	10.45	349,400
17 abr 2024	10.74	10.79	10.57	10.59	10.47	113,100
16 abr 2024	10.76	10.88	10.58	10.69	10.57	193,800
15 abr 2024	11.21	11.27	10.74	10.76	10.64	244,100
12 abr 2024	11.95	11.95	11.22	11.25	11.13	238,800
11 abr 2024	12.01	12.27	11.85	11.95	11.82	226,400
10 abr 2024	11.80	12.10	11.49	12.06	11.93	321,900
09 abr 2024	11.74	12.14	11.67	12.01	11.88	218,900
08 abr 2024	11.36	11.76	11.36	11.73	11.60	335,100
05 abr 2024	11.10	11.32	11.07	11.31	11.19	302,000
04 abr 2024	11.01	11.19	10.92	11.10	10.98	265,000
03 abr 2024	10.99	11.17	10.94	10.97	10.85	254,200
02 abr 2024	11.04	11.10	10.85	10.99	10.87	146,600
01 abr 2024	11.49	11.49	11.12	11.12	11.00	114,800
28 mar 2024	11.48	11.56	11.39	11.45	11.32	141,500
27 mar 2024	11.74	11.77	11.43	11.45	11.32	138,700
26 mar 2024	11.75	11.77	11.58	11.63	11.50	294,500
25 mar 2024	11.49	11.71	11.45	11.71	11.58	267,800
22 mar 2024	11.54	11.59	11.43	11.49	11.36	197,600
21 mar 2024	11.60	11.88	11.47	11.52	11.39	330,200
20 mar 2024	11.42	11.65	11.32	11.59	11.46	202,400
19 mar 2024	11.21	11.48	11.21	11.40	11.28	336,500
18 mar 2024	11.07	11.29	11.07	11.20	11.08	423,900
15 mar 2024	11.06	11.17	11.01	11.07	10.95	339,100
14 mar 2024	11.22	11.22	10.98	11.10	10.98	197,900
13 mar 2024	11.18	11.26	11.14	11.21	11.09	157,300
12 mar 2024	11.15	11.20	11.01	11.17	11.05	171,800
11 mar 2024	11.13	11.16	11.09	11.15	11.03	77,200
08 mar 2024	11.31	11.34	11.01	11.14	11.02	110,200
07 mar 2024	11.29	11.34	11.18	11.24	11.12	104,100
06 mar 2024	11.13	11.31	11.02	11.23	11.11	175,000
05 mar 2024	11.12	11.33	10.98	11.06	10.94	258,400
04 mar 2024	11.12	11.40	11.06	11.12	11.00	178,400
01 mar 2024	11.19	11.22	11.04	11.13	11.01	152,700
29 feb 2024	11.43	11.51	11.14	11.22	11.10	257,000
28 feb 2024	11.45	11.53	11.26	11.34	11.22	131,300
27 feb 2024	11.63	11.64	11.40	11.49	11.36	293,900
26 feb 2024	11.40	11.58	11.23	11.49	11.36	266,500
23 feb 2024	11.45	12.02	10.95	11.46	11.33	463,500
22 feb 2024	10.72	10.80	10.27	10.30	10.19	226,700
21 feb 2024	10.78	10.83	10.66	10.82	10.70	139,900
20 feb 2024	10.82	10.98	10.77	10.84	10.72	118,900
16 feb 2024	10.98	11.09	10.84	10.92	10.80	177,100
15 feb 2024	10.71	11.04	10.61	11.00	10.88	311,100
14 feb 2024	10.71	10.71	10.52	10.64	10.52	141,000
13 feb 2024	10.96	11.04	10.60	10.62	10.50	198,100
12 feb 2024	11.04	11.23	11.03	11.15	11.03	205,500
09 feb 2024	11.01	11.15	10.95	11.01	10.89	142,900
08 feb 2024	10.99	11.06	10.91	10.96	10.84	110,300
07 feb 2024	10.78	11.02	10.69	10.96	10.84	152,200
06 feb 2024	10.76	10.85	10.71	10.79	10.67	106,500
05 feb 2024	10.89	10.89	10.69	10.80	10.68	108,000
02 feb 2024	11.09	11.20	10.94	10.95	10.83	128,700
01 feb 2024	11.20	11.30	11.10	11.20	11.08	113,200
01 feb 2024	0.11 Dividendo
31 ene 2024	11.37	11.54	11.28	11.33	11.10	198,400
30 ene 2024	11.56	11.56	11.32	11.37	11.14	115,100
29 ene 2024	11.69	11.69	11.53	11.62	11.38	107,400
26 ene 2024	11.83	11.87	11.63	11.68	11.44	90,900
25 ene 2024	11.89	11.89	11.64	11.76	11.52	170,100
24 ene 2024	11.97	11.97	11.71	11.74	11.50	318,800
23 ene 2024	11.93	12.08	11.85	11.89	11.65	165,700
22 ene 2024	11.75	11.89	11.66	11.88	11.64	101,600
19 ene 2024	11.59	11.70	11.45	11.64	11.40	105,100
18 ene 2024	11.57	11.64	11.41	11.52	11.28	97,800
17 ene 2024	11.48	11.66	11.44	11.57	11.33	159,900
16 ene 2024	11.54	11.70	11.38	11.60	11.36	137,800
12 ene 2024	11.71	11.86	11.53	11.53	11.29	178,400
11 ene 2024	11.19	11.67	11.13	11.63	11.39	157,700
10 ene 2024	11.11	11.22	11.08	11.19	10.96	97,800
09 ene 2024	11.15	11.33	11.08	11.17	10.94	137,900
08 ene 2024	11.04	11.30	11.00	11.30	11.07	112,100
05 ene 2024	10.90	11.13	10.84	11.02	10.79	213,800
04 ene 2024	11.24	11.31	10.96	10.98	10.75	155,900
03 ene 2024	11.18	11.28	11.00	11.19	10.96	286,900
02 ene 2024	10.91	11.28	10.91	11.25	11.02	330,300
29 dic 2023	11.23	11.31	11.05	11.30	11.07	196,600
28 dic 2023	11.20	11.38	11.20	11.22	10.99	155,800
27 dic 2023	10.96	11.28	10.96	11.26	11.03	150,600
26 dic 2023	11.12	11.13	10.94	10.99	10.76	100,100
22 dic 2023	10.87	11.16	10.77	11.05	10.82	139,400
21 dic 2023	10.80	11.02	10.72	10.86	10.64	334,900
20 dic 2023	10.75	11.08	10.63	10.73	10.51	167,900
19 dic 2023	10.58	10.76	10.47	10.75	10.53	151,800
18 dic 2023	10.40	10.65	10.35	10.52	10.30	178,400
15 dic 2023	10.83	10.83	10.35	10.42	10.21	257,700
14 dic 2023	10.48	10.81	10.29	10.70	10.48	239,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,156.76+28.97(+0.56%)

Dow Jones38,707.30+31.62(+0.08%)

Nasdaq16,267.69+111.37(+0.69%)

Russell 20002,062.51+26.79(+1.32%)

Petróleo78.70+0.59(+0.76%)

Oro2,333.60+25.00(+1.08%)

American Software, Inc. (AMSWA)

S&P 500
5,156.76
+28.97(+0.56%)

Dow Jones
38,707.30
+31.62(+0.08%)

Nasdaq
16,267.69
+111.37(+0.69%)

Russell 2000
2,062.51
+26.79(+1.32%)

Petróleo
78.70
+0.59(+0.76%)

Oro
2,333.60
+25.00(+1.08%)