American Woodmark Corporation (AMWD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

96.66-0.76 (-0.78%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	95.80	97.59	94.19	96.66	96.66	78,800
Jan 14, 2021	97.47	98.93	96.97	97.42	97.42	64,300
Jan 13, 2021	99.19	99.19	96.74	97.46	97.46	45,500
Jan 12, 2021	98.65	99.78	98.01	99.39	99.39	48,300
Jan 11, 2021	96.11	98.83	96.11	98.24	98.24	46,600
Jan 08, 2021	101.17	101.17	96.33	97.79	97.79	81,900
Jan 07, 2021	99.60	101.46	98.11	100.67	100.67	65,600
Jan 06, 2021	95.09	100.35	93.45	98.99	98.99	168,400
Jan 05, 2021	92.08	94.88	91.40	93.52	93.52	116,800
Jan 04, 2021	94.15	94.35	90.55	92.79	92.79	92,400
Dec 31, 2020	94.23	94.99	92.67	93.85	93.85	67,700
Dec 30, 2020	92.69	95.51	92.69	94.09	94.09	60,600
Dec 29, 2020	93.32	93.50	90.81	92.88	92.88	77,200
Dec 28, 2020	96.21	96.21	93.10	93.41	93.41	70,000
Dec 24, 2020	93.35	95.57	92.73	95.42	95.42	34,800
Dec 23, 2020	94.44	95.09	92.98	93.18	93.18	75,400
Dec 22, 2020	95.08	96.34	93.67	94.35	94.35	51,800
Dec 21, 2020	94.54	95.95	92.35	95.12	95.12	114,400
Dec 18, 2020	96.97	100.00	95.43	95.87	95.87	417,400
Dec 17, 2020	92.37	96.72	91.99	96.50	96.50	130,700
Dec 16, 2020	95.39	95.94	89.69	89.96	89.96	158,400
Dec 15, 2020	95.30	96.02	94.64	95.23	95.23	198,900
Dec 14, 2020	93.93	95.96	93.93	94.61	94.61	109,300
Dec 11, 2020	92.80	95.14	92.80	93.58	93.58	107,500
Dec 10, 2020	93.72	94.33	90.09	93.49	93.49	143,600
Dec 09, 2020	88.55	95.84	88.28	94.67	94.67	326,400
Dec 08, 2020	88.71	89.19	86.62	87.48	87.48	124,300
Dec 07, 2020	87.96	89.64	86.70	89.59	89.59	131,700
Dec 04, 2020	88.12	89.59	87.00	87.57	87.57	124,900
Dec 03, 2020	87.67	89.70	87.16	87.31	87.31	151,500
Dec 02, 2020	88.90	88.90	86.87	87.76	87.76	174,500
Dec 01, 2020	89.32	89.87	87.51	89.13	89.13	207,700
Nov 30, 2020	93.00	93.21	86.58	87.51	87.51	205,700
Nov 27, 2020	91.43	93.81	90.29	92.87	92.87	70,900
Nov 25, 2020	88.82	93.20	88.82	91.65	91.65	205,200
Nov 24, 2020	102.52	103.70	88.79	89.62	89.62	434,900
Nov 23, 2020	99.98	105.35	99.75	104.70	104.70	270,800
Nov 20, 2020	97.66	99.11	97.07	98.45	98.45	93,000
Nov 19, 2020	95.99	99.33	95.69	98.88	98.88	119,300
Nov 18, 2020	98.57	98.57	96.51	96.70	96.70	93,800
Nov 17, 2020	95.51	98.60	93.88	97.82	97.82	114,600
Nov 16, 2020	93.90	96.49	92.78	96.28	96.28	155,300
Nov 13, 2020	89.28	92.56	88.88	91.99	91.99	86,600
Nov 12, 2020	88.75	90.78	86.55	88.23	88.23	92,100
Nov 11, 2020	89.50	89.81	86.89	89.19	89.19	94,800
Nov 10, 2020	90.44	90.81	88.46	88.87	88.87	202,200
Nov 09, 2020	96.02	101.40	89.03	89.25	89.25	134,100
Nov 06, 2020	92.83	92.99	90.31	91.00	91.00	66,600
Nov 05, 2020	91.46	94.39	91.46	92.57	92.57	103,900
Nov 04, 2020	87.26	90.89	83.16	90.66	90.66	74,700
Nov 03, 2020	89.37	90.48	88.50	89.05	89.05	116,300
Nov 02, 2020	83.69	87.28	82.40	87.28	87.28	122,700
Oct 30, 2020	83.19	83.30	80.72	82.61	82.61	137,500
Oct 29, 2020	80.64	84.30	79.92	83.86	83.86	87,400
Oct 28, 2020	80.32	84.32	78.99	81.16	81.16	71,600
Oct 27, 2020	83.13	84.12	82.32	82.73	82.73	67,900
Oct 26, 2020	85.32	85.53	82.17	83.42	83.42	90,400
Oct 23, 2020	87.84	87.84	85.95	86.74	86.74	140,600
Oct 22, 2020	88.86	89.00	85.33	87.00	87.00	110,000
Oct 21, 2020	90.31	91.51	87.21	88.34	88.34	89,200
Oct 20, 2020	91.73	93.98	90.94	91.78	91.78	109,700
Oct 19, 2020	93.33	93.52	90.54	90.82	90.82	96,900
Oct 16, 2020	92.33	93.64	91.34	92.95	92.95	107,500
Oct 15, 2020	88.50	92.69	88.00	92.49	92.49	108,300
Oct 14, 2020	91.19	91.66	89.48	89.99	89.99	106,700
Oct 13, 2020	91.71	91.79	90.02	90.51	90.51	116,100
Oct 12, 2020	91.90	93.00	91.41	92.36	92.36	175,100
Oct 09, 2020	92.35	92.74	91.06	91.84	91.84	105,300
Oct 08, 2020	91.65	92.78	89.39	90.81	90.81	136,800
Oct 07, 2020	89.47	92.30	89.22	90.54	90.54	196,300
Oct 06, 2020	86.35	90.77	86.28	88.24	88.24	214,300
Oct 05, 2020	84.85	86.84	84.77	86.66	86.66	137,900
Oct 02, 2020	80.78	84.47	80.63	83.91	83.91	118,900
Oct 01, 2020	79.03	82.39	78.48	82.13	82.13	172,500
Sep 30, 2020	77.88	80.31	77.86	78.54	78.54	123,700
Sep 29, 2020	78.32	78.65	76.95	77.47	77.47	129,700
Sep 28, 2020	76.75	78.91	76.41	78.30	78.30	115,400
Sep 25, 2020	74.04	76.67	74.00	75.40	75.40	110,600
Sep 24, 2020	74.62	77.05	73.81	74.94	74.94	109,000
Sep 23, 2020	77.20	78.60	74.91	75.08	75.08	131,100
Sep 22, 2020	75.67	77.74	75.14	77.13	77.13	203,100
Sep 21, 2020	76.00	76.88	73.16	74.56	74.56	214,800
Sep 18, 2020	82.92	83.27	77.09	78.45	78.45	416,600
Sep 17, 2020	82.94	85.08	81.70	81.93	81.93	105,100
Sep 16, 2020	86.27	86.27	84.29	84.41	84.41	143,700
Sep 15, 2020	85.46	86.45	85.03	85.21	85.21	64,000
Sep 14, 2020	83.44	85.70	83.02	84.73	84.73	113,600
Sep 11, 2020	82.54	83.97	81.04	82.37	82.37	65,800
Sep 10, 2020	82.09	83.51	81.48	82.13	82.13	87,800
Sep 09, 2020	82.04	82.99	80.40	81.48	81.48	110,400
Sep 08, 2020	80.24	83.38	79.13	81.00	81.00	125,100
Sep 04, 2020	84.63	86.24	81.00	81.77	81.77	118,200
Sep 03, 2020	88.18	88.26	82.99	83.28	83.28	169,400
Sep 02, 2020	89.31	90.00	87.56	88.48	88.48	101,600
Sep 01, 2020	88.43	90.60	87.46	89.88	89.88	158,800
Aug 31, 2020	90.52	91.35	87.23	87.50	87.50	157,400
Aug 28, 2020	88.13	90.33	87.73	90.07	90.07	146,800
Aug 27, 2020	88.56	88.69	86.33	87.16	87.16	159,700
Aug 26, 2020	88.74	91.82	87.49	87.52	87.52	178,500
Aug 25, 2020	92.00	92.00	81.51	88.14	88.14	562,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.26(-0.57%)

Nasdaq12,998.50-114.14(-0.87%)

American Woodmark Corporation (AMWD)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.26(-0.57%)

Nasdaq
12,998.50
-114.14(-0.87%)