Mail

AMWD - American Woodmark Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 17, 2019	95.59	96.90	95.35	95.92	95.92	142,900
Oct 16, 2019	93.93	95.82	90.43	95.26	95.26	127,200
Oct 15, 2019	94.34	95.52	92.57	94.55	94.55	142,800
Oct 14, 2019	95.21	96.11	91.82	94.48	94.48	128,100
Oct 11, 2019	96.59	97.96	95.53	95.61	95.61	172,000
Oct 10, 2019	95.20	96.00	94.84	95.38	95.38	249,600
Oct 09, 2019	93.12	95.25	92.41	94.58	94.58	289,000
Oct 08, 2019	90.42	92.35	89.35	92.09	92.09	176,000
Oct 07, 2019	91.16	92.17	90.06	91.41	91.41	148,400
Oct 04, 2019	89.95	91.98	89.65	91.56	91.56	110,500
Oct 03, 2019	88.35	90.18	86.51	90.13	90.13	162,900
Oct 02, 2019	87.15	89.53	85.57	88.65	88.65	189,200
Oct 01, 2019	88.92	90.39	87.19	88.02	88.02	126,700
Sep 30, 2019	86.54	89.28	86.54	88.91	88.91	179,100
Sep 27, 2019	86.71	87.58	85.78	86.11	86.11	73,800
Sep 26, 2019	86.54	87.85	85.72	86.59	86.59	107,000
Sep 25, 2019	85.20	86.97	84.42	86.59	86.59	233,900
Sep 24, 2019	84.75	85.95	83.91	85.22	85.22	198,600
Sep 23, 2019	83.92	85.11	82.92	84.45	84.45	106,500
Sep 20, 2019	87.46	87.75	84.00	84.51	84.51	434,400
Sep 19, 2019	88.19	89.12	87.35	87.53	87.53	228,200
Sep 18, 2019	89.04	89.41	87.38	88.27	88.27	183,800
Sep 17, 2019	89.49	90.37	88.67	89.30	89.30	144,200
Sep 16, 2019	88.75	91.54	88.02	90.10	90.10	231,000
Sep 13, 2019	89.36	91.64	89.22	89.34	89.34	133,200
Sep 12, 2019	88.65	89.74	87.80	88.80	88.80	138,900
Sep 11, 2019	85.66	88.97	84.35	88.49	88.49	149,500
Sep 10, 2019	87.31	90.06	86.89	88.68	88.68	152,600
Sep 09, 2019	84.54	87.30	84.47	87.25	87.25	172,900
Sep 06, 2019	84.74	85.73	83.85	84.16	84.16	146,700
Sep 05, 2019	84.74	86.68	83.79	84.63	84.63	176,100
Sep 04, 2019	82.27	83.60	81.50	83.27	83.27	202,300
Sep 03, 2019	81.81	82.71	79.66	81.08	81.08	247,900
Aug 30, 2019	82.20	83.20	81.55	82.37	82.37	422,200
Aug 29, 2019	79.56	82.89	79.25	82.20	82.20	315,500
Aug 28, 2019	76.92	80.20	76.01	78.91	78.91	370,700
Aug 27, 2019	78.00	80.47	74.33	77.30	77.30	455,800
Aug 26, 2019	73.28	73.28	70.92	72.79	72.79	239,100
Aug 23, 2019	74.56	74.56	71.21	71.73	71.73	215,100
Aug 22, 2019	75.70	76.21	74.13	74.79	74.79	188,900
Aug 21, 2019	76.60	77.77	75.05	75.62	75.62	222,600
Aug 20, 2019	75.19	76.40	72.62	75.43	75.43	142,400
Aug 19, 2019	76.56	77.99	75.24	75.29	75.29	103,000
Aug 16, 2019	74.74	75.85	74.56	75.20	75.20	216,900
Aug 15, 2019	76.05	76.55	72.68	73.65	73.65	109,500
Aug 14, 2019	77.35	77.35	75.27	75.85	75.85	106,000
Aug 13, 2019	78.72	81.49	78.65	78.90	78.90	127,200
Aug 12, 2019	80.57	82.29	78.62	78.84	78.84	69,400
Aug 09, 2019	83.74	83.74	80.76	80.81	80.81	117,500
Aug 08, 2019	82.36	84.18	82.36	83.87	83.87	77,500
Aug 07, 2019	77.84	82.36	77.80	81.52	81.52	108,900
Aug 06, 2019	78.74	80.61	76.54	79.34	79.34	176,700
Aug 05, 2019	79.45	80.27	76.62	77.96	77.96	140,600
Aug 02, 2019	80.87	82.12	79.83	80.81	80.81	111,000
Aug 01, 2019	84.91	85.78	81.03	81.28	81.28	94,800
Jul 31, 2019	85.63	87.15	84.58	84.85	84.85	129,000
Jul 30, 2019	82.92	85.64	82.76	85.35	85.35	164,800
Jul 29, 2019	85.89	85.93	83.10	83.61	83.61	102,200
Jul 26, 2019	84.17	86.08	83.84	85.63	85.63	86,300
Jul 25, 2019	84.80	86.64	83.69	84.02	84.02	71,500
Jul 24, 2019	81.78	84.69	81.78	84.53	84.53	178,600
Jul 23, 2019	81.25	84.27	80.44	81.99	81.99	98,900
Jul 22, 2019	82.80	83.28	79.95	80.44	80.44	123,400
Jul 19, 2019	83.69	84.82	82.50	82.50	82.50	111,800
Jul 18, 2019	83.85	84.20	82.56	83.71	83.71	69,900
Jul 17, 2019	85.34	86.19	83.32	83.81	83.81	108,500
Jul 16, 2019	84.85	86.63	83.98	85.31	85.31	109,200
Jul 15, 2019	85.04	85.04	83.13	84.65	84.65	78,100
Jul 12, 2019	82.26	85.33	81.66	84.67	84.67	104,500
Jul 11, 2019	82.81	83.59	81.22	81.84	81.84	97,100
Jul 10, 2019	82.75	83.02	81.08	82.49	82.49	129,200
Jul 09, 2019	81.88	82.37	80.45	82.12	82.12	88,200
Jul 08, 2019	84.08	84.72	81.76	82.47	82.47	132,700
Jul 05, 2019	83.67	84.57	82.45	84.37	84.37	54,700
Jul 03, 2019	83.56	84.85	83.11	84.27	84.27	50,500
Jul 02, 2019	82.67	83.67	82.00	83.62	83.62	79,800
Jul 01, 2019	85.96	86.68	82.48	83.26	83.26	121,200
Jun 28, 2019	82.34	85.01	82.34	84.62	84.62	380,000
Jun 27, 2019	79.20	82.42	78.78	82.22	82.22	87,600
Jun 26, 2019	78.14	79.93	78.14	78.93	78.93	188,000
Jun 25, 2019	78.25	79.16	77.43	77.83	77.83	90,400
Jun 24, 2019	78.55	80.13	78.18	78.21	78.21	102,600
Jun 21, 2019	79.08	80.12	77.85	78.48	78.48	131,800
Jun 20, 2019	79.83	80.02	77.96	79.56	79.56	93,900
Jun 19, 2019	78.55	78.92	76.94	78.68	78.68	63,300
Jun 18, 2019	78.98	79.80	77.22	78.32	78.32	86,400
Jun 17, 2019	79.79	80.15	78.00	78.20	78.20	120,300
Jun 14, 2019	80.29	80.59	79.28	79.86	79.86	67,500
Jun 13, 2019	79.57	81.15	79.32	80.50	80.50	134,000
Jun 12, 2019	77.80	80.44	77.07	79.35	79.35	112,400
Jun 11, 2019	79.37	80.57	77.54	78.00	78.00	119,800
Jun 10, 2019	77.82	79.65	77.82	78.52	78.52	87,300
Jun 07, 2019	76.86	78.51	76.31	77.65	77.65	106,400
Jun 06, 2019	75.99	77.24	74.91	77.04	77.04	80,100
Jun 05, 2019	76.83	77.72	75.35	76.18	76.18	117,700
Jun 04, 2019	74.74	77.12	74.72	76.78	76.78	149,600
Jun 03, 2019	72.45	74.30	72.03	74.04	74.04	212,200
May 31, 2019	73.17	73.82	71.85	72.49	72.49	183,300
May 30, 2019	74.08	74.93	72.40	74.40	74.40	186,900
May 29, 2019	76.75	78.46	72.96	74.25	74.25	378,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...