NasdaqGS - Delayed Quote USD

American Woodmark Corporation (AMWD)

90.30 +0.10 (+0.11%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 90.50 91.10 89.61 90.30 90.30 207,800
Apr 19, 2024 89.70 90.92 88.63 90.20 90.20 150,200
Apr 18, 2024 92.09 92.48 89.93 90.10 90.10 158,100
Apr 17, 2024 93.06 93.06 90.52 91.39 91.39 118,000
Apr 16, 2024 93.72 93.72 91.73 92.50 92.50 150,600
Apr 15, 2024 96.91 97.75 93.81 94.57 94.57 105,100
Apr 12, 2024 96.52 97.67 95.24 96.02 96.02 148,100
Apr 11, 2024 98.20 98.20 96.52 97.22 97.22 90,000
Apr 10, 2024 98.34 99.33 96.28 97.59 97.59 92,300
Apr 9, 2024 102.09 102.09 99.17 101.12 101.12 54,700
Apr 8, 2024 102.88 103.42 101.55 101.65 101.65 85,100
Apr 5, 2024 99.63 102.43 99.36 101.79 101.79 92,700
Apr 4, 2024 102.18 103.22 99.25 99.80 99.80 106,000
Apr 3, 2024 98.13 102.05 98.13 101.31 101.31 76,800
Apr 2, 2024 99.17 99.22 97.30 98.45 98.45 129,600
Apr 1, 2024 102.27 102.50 99.54 100.01 100.01 57,300
Mar 28, 2024 101.55 102.38 100.58 101.66 101.66 125,800
Mar 27, 2024 101.60 102.05 100.56 101.05 101.05 85,600
Mar 26, 2024 99.74 100.76 99.47 100.61 100.61 88,100
Mar 25, 2024 100.58 100.90 99.29 99.30 99.30 48,600
Mar 22, 2024 102.06 102.06 98.82 100.10 100.10 86,900
Mar 21, 2024 98.98 103.45 97.54 102.31 102.31 193,500
Mar 20, 2024 97.61 98.51 96.19 98.00 98.00 231,100
Mar 19, 2024 95.02 97.58 94.94 97.50 97.50 128,700
Mar 18, 2024 95.51 96.85 93.27 95.19 95.19 146,500
Mar 15, 2024 92.57 94.85 92.57 94.76 94.76 494,300
Mar 14, 2024 94.04 94.46 92.01 93.22 93.22 110,100
Mar 13, 2024 95.12 95.90 94.24 94.63 94.63 79,600
Mar 12, 2024 95.82 96.09 94.45 95.46 95.46 91,600
Mar 11, 2024 96.25 96.25 93.34 95.57 95.57 89,600
Mar 8, 2024 97.22 97.57 95.30 96.04 96.04 155,000
Mar 7, 2024 95.21 96.40 94.26 96.23 96.23 115,100
Mar 6, 2024 94.56 95.51 93.21 94.75 94.75 136,500
Mar 5, 2024 96.28 96.28 93.00 93.21 93.21 120,000
Mar 4, 2024 103.10 104.19 95.67 96.74 96.74 174,000
Mar 1, 2024 102.55 104.28 100.78 102.27 102.27 170,300
Feb 29, 2024 101.03 102.85 99.38 100.24 100.24 186,600
Feb 28, 2024 98.65 103.45 98.41 101.03 101.03 168,500
Feb 27, 2024 97.21 100.08 97.15 99.69 99.69 128,900
Feb 26, 2024 94.90 97.32 94.89 96.14 96.14 97,100
Feb 23, 2024 94.90 96.41 94.37 95.17 95.17 92,500
Feb 22, 2024 94.30 96.87 93.78 94.77 94.77 98,000
Feb 21, 2024 92.06 93.03 90.60 91.61 91.61 68,100
Feb 20, 2024 92.31 92.31 89.76 91.97 91.97 87,600
Feb 16, 2024 92.88 93.44 91.44 92.61 92.61 74,100
Feb 15, 2024 92.48 96.78 91.98 94.05 94.05 84,300
Feb 14, 2024 90.89 92.23 89.75 91.88 91.88 76,800
Feb 13, 2024 92.71 92.71 88.41 89.16 89.16 163,400
Feb 12, 2024 94.48 96.96 94.17 96.32 96.32 132,100
Feb 9, 2024 93.28 96.51 92.16 94.43 94.43 203,800
Feb 8, 2024 91.44 93.68 91.17 93.38 93.38 109,900
Feb 7, 2024 91.70 92.73 91.27 91.56 91.56 75,000
Feb 6, 2024 91.32 92.21 90.74 91.59 91.59 59,000
Feb 5, 2024 91.91 92.43 90.22 91.55 91.55 60,200
Feb 2, 2024 93.11 94.43 92.23 93.19 93.19 58,300
Feb 1, 2024 92.66 94.73 91.80 94.23 94.23 76,400
Jan 31, 2024 94.39 94.59 90.97 91.28 91.28 83,400
Jan 30, 2024 93.51 94.53 93.33 94.28 94.28 71,100
Jan 29, 2024 92.74 94.26 90.94 94.11 94.11 62,700
Jan 26, 2024 92.53 92.83 91.30 92.74 92.74 60,900
Jan 25, 2024 90.66 92.17 90.01 91.72 91.72 104,700
Jan 24, 2024 91.28 91.29 88.90 89.22 89.22 86,900
Jan 23, 2024 94.66 94.91 89.88 89.99 89.99 143,700
Jan 22, 2024 93.08 95.55 93.08 95.08 95.08 111,600
Jan 19, 2024 91.81 92.86 90.01 92.84 92.84 97,800
Jan 18, 2024 91.37 92.27 89.95 91.83 91.83 101,300
Jan 17, 2024 88.69 90.65 88.69 90.62 90.62 95,100
Jan 16, 2024 89.65 90.02 88.89 90.02 90.02 79,700
Jan 12, 2024 92.06 92.39 89.72 90.60 90.60 50,600
Jan 11, 2024 90.21 91.06 88.93 90.91 90.91 115,400
Jan 10, 2024 89.78 90.67 88.89 90.51 90.51 82,700
Jan 9, 2024 88.68 89.74 87.14 89.38 89.38 64,600
Jan 8, 2024 88.94 90.10 88.28 89.83 89.83 96,900
Jan 5, 2024 88.17 90.69 87.48 88.74 88.74 83,200
Jan 4, 2024 89.18 90.10 88.09 88.92 88.92 109,700
Jan 3, 2024 91.34 91.75 89.06 89.15 89.15 128,100
Jan 2, 2024 91.91 92.40 90.81 92.07 92.07 98,600
Dec 29, 2023 93.61 93.69 92.55 92.85 92.85 65,000
Dec 28, 2023 93.22 93.85 92.65 93.71 93.71 82,800
Dec 27, 2023 93.93 94.75 93.36 93.73 93.73 61,900
Dec 26, 2023 93.24 94.56 92.92 93.71 93.71 57,700
Dec 22, 2023 93.18 93.65 92.16 92.70 92.70 76,700
Dec 21, 2023 92.72 94.12 91.16 92.50 92.50 69,200
Dec 20, 2023 91.95 94.12 89.93 91.87 91.87 157,600
Dec 19, 2023 91.22 92.78 90.96 91.93 91.93 124,900
Dec 18, 2023 92.31 93.11 90.16 90.25 90.25 182,700
Dec 15, 2023 93.03 93.07 91.05 92.36 92.36 615,600
Dec 14, 2023 90.92 93.86 90.04 92.43 92.43 155,200
Dec 13, 2023 88.37 89.60 85.39 89.06 89.06 121,800
Dec 12, 2023 88.01 88.55 87.25 88.23 88.23 104,900
Dec 11, 2023 87.67 88.83 84.64 87.95 87.95 97,400
Dec 8, 2023 86.96 88.65 86.67 88.19 88.19 120,900
Dec 7, 2023 84.90 85.79 83.50 85.79 85.79 120,600
Dec 6, 2023 83.94 85.80 83.94 84.52 84.52 129,700
Dec 5, 2023 83.17 83.65 82.08 83.19 83.19 130,700
Dec 4, 2023 82.89 84.42 81.92 83.08 83.08 231,300
Dec 1, 2023 77.33 84.35 76.33 83.58 83.58 363,500
Nov 30, 2023 72.09 72.59 70.58 72.40 72.40 183,100
Nov 29, 2023 73.09 73.82 71.90 72.03 72.03 144,000
Nov 28, 2023 74.11 74.11 71.99 72.26 72.26 82,700
Nov 27, 2023 73.29 74.58 72.54 74.23 74.23 148,700
Nov 24, 2023 73.56 74.46 73.56 73.65 73.65 19,300
Nov 22, 2023 73.34 74.44 73.30 73.81 73.81 139,600
Nov 21, 2023 73.93 74.33 72.94 73.00 73.00 68,200
Nov 20, 2023 74.67 74.67 73.42 74.22 74.22 84,900
Nov 17, 2023 74.73 75.55 73.97 74.96 74.96 106,600
Nov 16, 2023 75.01 75.38 73.52 73.70 73.70 89,600
Nov 15, 2023 76.46 77.38 74.85 75.12 75.12 70,900
Nov 14, 2023 73.64 77.22 73.64 76.66 76.66 107,100
Nov 13, 2023 72.07 72.93 71.15 71.15 71.15 93,500
Nov 10, 2023 71.65 73.00 71.54 72.59 72.59 78,900
Nov 9, 2023 73.03 73.20 70.97 71.22 71.22 81,600
Nov 8, 2023 73.08 73.62 72.71 73.39 73.39 68,200
Nov 7, 2023 71.84 73.26 71.55 73.08 73.08 71,000
Nov 6, 2023 72.43 72.73 70.95 71.94 71.94 68,900
Nov 3, 2023 72.14 74.30 72.14 72.73 72.73 91,100
Nov 2, 2023 69.57 71.38 68.75 70.86 70.86 116,800
Nov 1, 2023 67.09 68.85 66.01 68.72 68.72 97,500
Oct 31, 2023 66.88 67.89 66.18 67.23 67.23 87,800
Oct 30, 2023 66.24 66.69 65.59 66.60 66.60 88,300
Oct 27, 2023 66.09 66.67 65.01 65.75 65.75 66,000
Oct 26, 2023 67.83 68.62 65.49 66.08 66.08 119,100
Oct 25, 2023 67.70 68.45 66.31 67.67 67.67 148,200
Oct 24, 2023 67.50 69.62 66.41 68.48 68.48 141,500
Oct 23, 2023 67.43 67.76 66.17 66.84 66.84 175,100
Oct 20, 2023 69.13 69.32 67.73 67.83 67.83 168,300
Oct 19, 2023 70.51 71.35 68.32 68.97 68.97 143,900
Oct 18, 2023 72.99 73.08 70.54 70.65 70.65 155,600
Oct 17, 2023 77.37 77.98 73.24 73.87 73.87 232,500
Oct 16, 2023 76.23 78.00 76.23 77.65 77.65 157,500
Oct 13, 2023 76.27 77.74 75.27 75.86 75.86 202,900
Oct 12, 2023 78.54 78.54 75.12 75.91 75.91 192,500
Oct 11, 2023 76.40 79.61 76.40 78.92 78.92 211,500
Oct 10, 2023 74.99 77.38 74.99 76.00 76.00 188,100
Oct 9, 2023 74.41 75.38 73.84 74.77 74.77 136,400
Oct 6, 2023 74.38 75.71 74.32 74.58 74.58 250,400
Oct 5, 2023 74.93 76.67 73.76 75.13 75.13 229,600
Oct 4, 2023 74.32 76.32 73.70 75.10 75.10 178,400
Oct 3, 2023 74.98 75.60 73.32 73.72 73.72 181,700
Oct 2, 2023 75.14 77.46 75.14 75.72 75.72 193,000
Sep 29, 2023 76.86 77.24 75.33 75.61 75.61 233,400
Sep 28, 2023 74.55 77.25 74.55 76.62 76.62 120,000
Sep 27, 2023 72.58 74.79 72.58 74.47 74.47 94,700
Sep 26, 2023 71.83 72.64 71.49 71.91 71.91 84,800
Sep 25, 2023 72.69 73.89 72.25 72.43 72.43 83,000
Sep 22, 2023 73.44 75.14 72.69 72.95 72.95 120,300
Sep 21, 2023 73.72 74.23 72.02 73.47 73.47 103,600
Sep 20, 2023 74.77 75.65 74.10 74.31 74.31 90,100
Sep 19, 2023 73.86 74.71 73.06 74.11 74.11 86,400
Sep 18, 2023 75.34 75.91 73.70 74.10 74.10 98,500
Sep 15, 2023 78.09 78.21 74.75 75.25 75.25 489,800
Sep 14, 2023 77.60 78.90 77.28 77.67 77.67 103,400
Sep 13, 2023 78.21 78.21 74.32 76.97 76.97 127,000
Sep 12, 2023 78.69 79.49 77.46 77.75 77.75 112,400
Sep 11, 2023 78.19 79.53 77.97 78.69 78.69 96,600
Sep 8, 2023 77.72 79.02 77.30 77.94 77.94 127,600
Sep 7, 2023 78.21 78.78 76.83 78.02 78.02 127,200
Sep 6, 2023 77.50 79.27 77.19 78.29 78.29 131,300
Sep 5, 2023 79.23 79.79 75.21 77.19 77.19 198,900
Sep 1, 2023 78.26 80.27 78.26 80.10 80.10 99,300
Aug 31, 2023 77.00 78.16 76.30 77.67 77.67 193,300
Aug 30, 2023 69.94 77.17 68.57 76.94 76.94 252,000
Aug 29, 2023 72.17 74.60 71.35 74.34 74.34 199,400
Aug 28, 2023 72.62 73.59 72.08 72.80 72.80 94,300
Aug 25, 2023 72.54 73.09 70.65 71.94 71.94 93,500
Aug 24, 2023 72.50 73.46 71.77 72.41 72.41 94,500
Aug 23, 2023 72.90 74.58 72.61 72.91 72.91 105,800
Aug 22, 2023 72.24 72.99 71.65 72.74 72.74 72,800
Aug 21, 2023 73.91 74.84 71.59 71.92 71.92 166,600
Aug 18, 2023 72.35 74.23 69.57 73.41 73.41 79,800
Aug 17, 2023 75.53 75.61 71.75 72.05 72.05 76,000
Aug 16, 2023 75.74 76.78 75.31 75.45 75.45 94,500
Aug 15, 2023 75.01 76.25 74.19 75.98 75.98 70,400
Aug 14, 2023 74.83 75.32 73.76 75.21 75.21 79,300
Aug 11, 2023 75.32 75.58 74.78 75.24 75.24 58,100
Aug 10, 2023 74.94 75.71 74.03 75.35 75.35 69,200
Aug 9, 2023 74.08 75.11 72.74 74.55 74.55 117,100
Aug 8, 2023 75.40 75.90 73.68 74.31 74.31 68,200
Aug 7, 2023 74.36 76.12 74.01 76.06 76.06 224,200
Aug 4, 2023 74.74 75.22 73.72 74.36 74.36 148,100
Aug 3, 2023 76.58 76.58 74.46 74.56 74.56 101,700
Aug 2, 2023 76.55 77.51 76.24 77.13 77.13 74,200
Aug 1, 2023 76.39 77.50 76.32 77.16 77.16 102,800
Jul 31, 2023 76.95 77.34 75.49 76.64 76.64 99,300
Jul 28, 2023 77.45 77.85 76.36 76.75 76.75 85,100
Jul 27, 2023 77.12 78.22 76.35 76.82 76.82 88,600
Jul 26, 2023 74.99 77.09 74.04 76.73 76.73 66,500
Jul 25, 2023 75.00 77.05 75.00 75.48 75.48 64,100
Jul 24, 2023 74.47 76.30 74.47 75.38 75.38 77,500
Jul 21, 2023 77.77 77.93 73.92 74.11 74.11 83,600
Jul 20, 2023 75.68 77.26 75.14 77.16 77.16 145,000
Jul 19, 2023 75.17 75.93 74.83 75.44 75.44 162,700
Jul 18, 2023 74.15 75.18 73.62 74.97 74.97 131,000
Jul 17, 2023 74.06 75.07 73.58 74.67 74.67 83,300
Jul 14, 2023 74.17 74.30 72.50 74.28 74.28 80,400
Jul 13, 2023 74.95 74.99 73.60 74.43 74.43 65,600
Jul 12, 2023 76.00 76.72 74.52 74.53 74.53 71,200
Jul 11, 2023 74.94 75.32 73.75 74.61 74.61 64,500
Jul 10, 2023 72.82 74.52 72.82 74.47 74.47 79,500
Jul 7, 2023 72.43 74.04 72.43 72.81 72.81 76,700
Jul 6, 2023 72.85 74.20 71.76 72.26 72.26 106,800
Jul 5, 2023 75.60 75.60 73.91 74.01 74.01 125,000
Jul 3, 2023 76.37 77.11 75.52 76.12 76.12 76,800
Jun 30, 2023 75.87 77.54 75.64 76.37 76.37 169,100
Jun 29, 2023 72.72 75.28 72.69 75.25 75.25 127,400
Jun 28, 2023 72.02 72.65 71.83 72.39 72.39 67,000
Jun 27, 2023 70.53 73.15 70.51 72.23 72.23 98,400
Jun 26, 2023 69.88 71.12 69.71 70.55 70.55 113,900
Jun 23, 2023 70.61 72.08 69.64 69.85 69.85 164,700
Jun 22, 2023 71.88 72.09 71.05 71.56 71.56 88,000
Jun 21, 2023 71.98 73.00 71.79 71.88 71.88 74,400
Jun 20, 2023 70.61 72.58 70.53 72.28 72.28 123,600
Jun 16, 2023 70.30 70.85 69.62 70.56 70.56 380,800
Jun 15, 2023 68.70 70.33 68.70 70.20 70.20 177,900
Jun 14, 2023 69.85 70.45 68.33 68.85 68.85 126,500
Jun 13, 2023 69.97 70.46 69.56 69.85 69.85 154,600
Jun 12, 2023 68.91 70.13 67.96 69.56 69.56 176,300
Jun 9, 2023 68.66 69.30 67.37 68.31 68.31 178,400
Jun 8, 2023 68.01 69.02 67.84 68.56 68.56 112,200
Jun 7, 2023 66.50 69.07 66.50 68.38 68.38 211,500
Jun 6, 2023 63.11 66.91 63.11 65.86 65.86 184,900
Jun 5, 2023 62.99 64.01 61.45 63.59 63.59 108,200
Jun 2, 2023 60.78 63.84 60.78 63.43 63.43 208,600
Jun 1, 2023 59.35 60.18 58.49 59.70 59.70 116,600
May 31, 2023 62.49 62.85 58.92 59.50 59.50 119,000
May 30, 2023 64.50 64.50 62.57 62.66 62.66 112,500
May 26, 2023 59.18 64.47 59.18 64.13 64.13 206,200
May 25, 2023 57.20 63.02 56.82 58.67 58.67 245,800
May 24, 2023 54.44 54.85 53.80 53.99 53.99 95,500
May 23, 2023 54.08 55.79 54.08 54.22 54.22 125,900
May 22, 2023 55.05 55.24 53.99 54.15 54.15 93,800
May 19, 2023 55.02 55.02 54.21 54.88 54.88 116,800
May 18, 2023 53.15 54.61 53.15 54.31 54.31 85,900
May 17, 2023 52.14 53.71 52.14 53.54 53.54 62,000
May 16, 2023 51.83 52.63 51.39 51.79 51.79 68,400
May 15, 2023 51.67 52.74 51.28 52.43 52.43 53,500
May 12, 2023 51.95 52.48 51.20 51.58 51.58 61,800
May 11, 2023 51.04 51.76 50.98 51.68 51.68 82,800
May 10, 2023 51.45 52.16 50.90 51.43 51.43 87,200
May 9, 2023 50.49 51.48 50.43 50.54 50.54 60,800
May 8, 2023 50.33 50.85 50.07 50.76 50.76 53,500
May 5, 2023 50.00 50.94 49.42 50.34 50.34 84,800
May 4, 2023 50.45 50.58 48.52 49.06 49.06 89,600
May 3, 2023 50.47 51.91 50.47 50.74 50.74 64,600
May 2, 2023 50.62 50.62 49.10 50.23 50.23 56,500
May 1, 2023 50.52 51.68 50.40 50.76 50.76 50,500
Apr 28, 2023 49.14 50.92 49.14 50.52 50.52 75,700
Apr 27, 2023 48.13 49.47 47.98 49.14 49.14 66,200
Apr 26, 2023 49.29 49.78 48.02 48.03 48.03 47,500
Apr 25, 2023 50.72 51.29 49.46 49.55 49.55 81,800
Apr 24, 2023 51.41 52.13 50.76 51.34 51.34 38,500

Related Tickers

FLXS Flexsteel Industries, Inc.
37.98
+1.31%
 
HBB Hamilton Beach Brands Holding Company
22.17
+4.92%
 
MBC MasterBrand, Inc.
16.81
+1.08%
 
ETD Ethan Allen Interiors Inc.
32.01
+0.60%
 
PATK Patrick Industries, Inc.
105.54
+2.07%
 
BSET Bassett Furniture Industries, Incorporated
13.02
-0.69%
 
HOFT Hooker Furnishings Corporation
18.43
+0.60%
 
DLG.MI De'Longhi S.p.A.
31.04
+4.58%
 
COOK Traeger, Inc.
2.0700
-1.90%
 
LZB La-Z-Boy Incorporated
33.68
+0.45%