U.S. markets closed

American Woodmark Corporation (AMWD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
96.66-0.76 (-0.78%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202195.8097.5994.1996.6696.6678,800
Jan 14, 202197.4798.9396.9797.4297.4264,300
Jan 13, 202199.1999.1996.7497.4697.4645,500
Jan 12, 202198.6599.7898.0199.3999.3948,300
Jan 11, 202196.1198.8396.1198.2498.2446,600
Jan 08, 2021101.17101.1796.3397.7997.7981,900
Jan 07, 202199.60101.4698.11100.67100.6765,600
Jan 06, 202195.09100.3593.4598.9998.99168,400
Jan 05, 202192.0894.8891.4093.5293.52116,800
Jan 04, 202194.1594.3590.5592.7992.7992,400
Dec 31, 202094.2394.9992.6793.8593.8567,700
Dec 30, 202092.6995.5192.6994.0994.0960,600
Dec 29, 202093.3293.5090.8192.8892.8877,200
Dec 28, 202096.2196.2193.1093.4193.4170,000
Dec 24, 202093.3595.5792.7395.4295.4234,800
Dec 23, 202094.4495.0992.9893.1893.1875,400
Dec 22, 202095.0896.3493.6794.3594.3551,800
Dec 21, 202094.5495.9592.3595.1295.12114,400
Dec 18, 202096.97100.0095.4395.8795.87417,400
Dec 17, 202092.3796.7291.9996.5096.50130,700
Dec 16, 202095.3995.9489.6989.9689.96158,400
Dec 15, 202095.3096.0294.6495.2395.23198,900
Dec 14, 202093.9395.9693.9394.6194.61109,300
Dec 11, 202092.8095.1492.8093.5893.58107,500
Dec 10, 202093.7294.3390.0993.4993.49143,600
Dec 09, 202088.5595.8488.2894.6794.67326,400
Dec 08, 202088.7189.1986.6287.4887.48124,300
Dec 07, 202087.9689.6486.7089.5989.59131,700
Dec 04, 202088.1289.5987.0087.5787.57124,900
Dec 03, 202087.6789.7087.1687.3187.31151,500
Dec 02, 202088.9088.9086.8787.7687.76174,500
Dec 01, 202089.3289.8787.5189.1389.13207,700
Nov 30, 202093.0093.2186.5887.5187.51205,700
Nov 27, 202091.4393.8190.2992.8792.8770,900
Nov 25, 202088.8293.2088.8291.6591.65205,200
Nov 24, 2020102.52103.7088.7989.6289.62434,900
Nov 23, 202099.98105.3599.75104.70104.70270,800
Nov 20, 202097.6699.1197.0798.4598.4593,000
Nov 19, 202095.9999.3395.6998.8898.88119,300
Nov 18, 202098.5798.5796.5196.7096.7093,800
Nov 17, 202095.5198.6093.8897.8297.82114,600
Nov 16, 202093.9096.4992.7896.2896.28155,300
Nov 13, 202089.2892.5688.8891.9991.9986,600
Nov 12, 202088.7590.7886.5588.2388.2392,100
Nov 11, 202089.5089.8186.8989.1989.1994,800
Nov 10, 202090.4490.8188.4688.8788.87202,200
Nov 09, 202096.02101.4089.0389.2589.25134,100
Nov 06, 202092.8392.9990.3191.0091.0066,600
Nov 05, 202091.4694.3991.4692.5792.57103,900
Nov 04, 202087.2690.8983.1690.6690.6674,700
Nov 03, 202089.3790.4888.5089.0589.05116,300
Nov 02, 202083.6987.2882.4087.2887.28122,700
Oct 30, 202083.1983.3080.7282.6182.61137,500
Oct 29, 202080.6484.3079.9283.8683.8687,400
Oct 28, 202080.3284.3278.9981.1681.1671,600
Oct 27, 202083.1384.1282.3282.7382.7367,900
Oct 26, 202085.3285.5382.1783.4283.4290,400
Oct 23, 202087.8487.8485.9586.7486.74140,600
Oct 22, 202088.8689.0085.3387.0087.00110,000
Oct 21, 202090.3191.5187.2188.3488.3489,200
Oct 20, 202091.7393.9890.9491.7891.78109,700
Oct 19, 202093.3393.5290.5490.8290.8296,900
Oct 16, 202092.3393.6491.3492.9592.95107,500
Oct 15, 202088.5092.6988.0092.4992.49108,300
Oct 14, 202091.1991.6689.4889.9989.99106,700
Oct 13, 202091.7191.7990.0290.5190.51116,100
Oct 12, 202091.9093.0091.4192.3692.36175,100
Oct 09, 202092.3592.7491.0691.8491.84105,300
Oct 08, 202091.6592.7889.3990.8190.81136,800
Oct 07, 202089.4792.3089.2290.5490.54196,300
Oct 06, 202086.3590.7786.2888.2488.24214,300
Oct 05, 202084.8586.8484.7786.6686.66137,900
Oct 02, 202080.7884.4780.6383.9183.91118,900
Oct 01, 202079.0382.3978.4882.1382.13172,500
Sep 30, 202077.8880.3177.8678.5478.54123,700
Sep 29, 202078.3278.6576.9577.4777.47129,700
Sep 28, 202076.7578.9176.4178.3078.30115,400
Sep 25, 202074.0476.6774.0075.4075.40110,600
Sep 24, 202074.6277.0573.8174.9474.94109,000
Sep 23, 202077.2078.6074.9175.0875.08131,100
Sep 22, 202075.6777.7475.1477.1377.13203,100
Sep 21, 202076.0076.8873.1674.5674.56214,800
Sep 18, 202082.9283.2777.0978.4578.45416,600
Sep 17, 202082.9485.0881.7081.9381.93105,100
Sep 16, 202086.2786.2784.2984.4184.41143,700
Sep 15, 202085.4686.4585.0385.2185.2164,000
Sep 14, 202083.4485.7083.0284.7384.73113,600
Sep 11, 202082.5483.9781.0482.3782.3765,800
Sep 10, 202082.0983.5181.4882.1382.1387,800
Sep 09, 202082.0482.9980.4081.4881.48110,400
Sep 08, 202080.2483.3879.1381.0081.00125,100
Sep 04, 202084.6386.2481.0081.7781.77118,200
Sep 03, 202088.1888.2682.9983.2883.28169,400
Sep 02, 202089.3190.0087.5688.4888.48101,600
Sep 01, 202088.4390.6087.4689.8889.88158,800
Aug 31, 202090.5291.3587.2387.5087.50157,400
Aug 28, 202088.1390.3387.7390.0790.07146,800
Aug 27, 202088.5688.6986.3387.1687.16159,700
Aug 26, 202088.7491.8287.4987.5287.52178,500
Aug 25, 202092.0092.0081.5188.1488.14562,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...