Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 40 mins

S&P Futures
4,275.25
-42.50(-0.98%)
Dow Futures
33,694.00
-349.00(-1.03%)
Nasdaq Futures
13,866.50
-120.25(-0.86%)
Russell 2000 Futures
1,897.20
-31.10(-1.61%)
Crude Oil
87.24
+0.63(+0.73%)
Gold
1,790.30
-4.70(-0.26%)

Advertisement

American Woodmark Corporation (AMWD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

58.42

-1.24

(-2.08%)

At close: 04:00PM EST

58.42

0.00

(0.00%)

After hours:

04:50PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 28, 2022	-	-	-	-	-	-
Jan 27, 2022	60.31	60.95	57.65	58.42	58.42	110,500
Jan 26, 2022	62.06	63.17	59.10	59.66	59.66	90,400
Jan 25, 2022	62.14	62.45	60.12	61.57	61.57	62,600
Jan 24, 2022	58.51	63.34	57.84	63.23	63.23	156,100
Jan 21, 2022	59.05	61.25	59.00	59.63	59.63	118,600
Jan 20, 2022	61.00	62.09	59.72	59.85	59.85	112,100
Jan 19, 2022	62.90	64.82	60.39	60.45	60.45	147,700
Jan 18, 2022	64.11	64.64	62.60	62.71	62.71	199,000
Jan 14, 2022	64.31	64.85	63.95	64.77	64.77	72,400
Jan 13, 2022	65.48	66.65	64.84	65.12	65.12	80,100
Jan 12, 2022	65.68	66.47	64.37	64.93	64.93	98,700
Jan 11, 2022	63.74	64.94	62.03	64.88	64.88	94,500
Jan 10, 2022	62.13	63.61	61.22	63.59	63.59	113,500
Jan 07, 2022	65.81	65.81	62.44	62.59	62.59	86,300
Jan 06, 2022	65.67	66.30	64.62	65.64	65.64	71,400
Jan 05, 2022	66.45	68.48	65.52	66.05	66.05	132,100
Jan 04, 2022	64.36	66.49	64.36	66.30	66.30	98,700
Jan 03, 2022	66.29	66.35	63.99	64.22	64.22	129,600
Dec 31, 2021	64.74	65.92	63.97	65.20	65.20	93,300
Dec 30, 2021	64.87	66.61	63.99	64.26	64.26	135,300
Dec 29, 2021	64.48	65.30	64.33	64.58	64.58	59,900
Dec 28, 2021	64.81	65.78	64.66	64.70	64.70	96,700
Dec 27, 2021	62.88	64.88	61.64	64.76	64.76	195,200
Dec 23, 2021	62.44	63.05	62.21	62.59	62.59	108,900
Dec 22, 2021	62.33	62.95	61.71	61.91	61.91	135,900
Dec 21, 2021	58.32	62.42	58.24	62.10	62.10	263,500
Dec 20, 2021	59.94	60.00	56.29	56.99	56.99	204,100
Dec 17, 2021	62.77	63.36	60.24	60.90	60.90	735,700
Dec 16, 2021	65.05	65.10	62.37	62.70	62.70	124,600
Dec 15, 2021	63.92	64.49	62.40	64.27	64.27	173,200
Dec 14, 2021	64.31	65.28	63.09	64.01	64.01	175,600
Dec 13, 2021	65.06	65.72	63.23	64.18	64.18	176,700
Dec 10, 2021	66.29	66.67	64.65	65.08	65.08	205,500
Dec 09, 2021	66.64	66.78	65.25	66.06	66.06	96,900
Dec 08, 2021	67.98	68.16	67.20	67.31	67.31	73,700
Dec 07, 2021	68.57	69.11	67.44	67.80	67.80	120,900
Dec 06, 2021	67.23	69.36	66.55	68.00	68.00	145,500
Dec 03, 2021	65.54	65.99	64.12	65.68	65.68	133,200
Dec 02, 2021	61.88	65.89	61.88	65.28	65.28	134,500
Dec 01, 2021	63.67	65.27	62.36	62.41	62.41	235,300
Nov 30, 2021	63.36	63.69	60.70	61.64	61.64	244,400
Nov 29, 2021	65.36	65.92	62.67	62.78	62.78	180,200
Nov 26, 2021	66.21	69.59	63.90	64.67	64.67	103,600
Nov 24, 2021	67.73	68.53	66.44	68.32	68.32	89,400
Nov 23, 2021	67.06	68.44	65.63	67.79	67.79	281,600
Nov 22, 2021	71.68	73.22	71.50	71.63	71.63	127,600
Nov 19, 2021	69.98	72.08	69.98	71.39	71.39	103,500
Nov 18, 2021	71.29	72.01	70.03	70.64	70.64	135,200
Nov 17, 2021	72.31	72.90	69.86	71.14	71.14	169,000
Nov 16, 2021	73.84	75.18	73.46	75.17	75.17	54,500
Nov 15, 2021	75.02	75.46	73.65	73.86	73.86	59,100
Nov 12, 2021	73.58	74.73	73.13	74.50	74.50	86,600
Nov 11, 2021	73.57	73.91	73.03	73.20	73.20	57,800
Nov 10, 2021	74.27	74.68	73.05	73.36	73.36	58,700
Nov 09, 2021	73.95	74.97	73.86	74.30	74.30	60,800
Nov 08, 2021	75.85	76.36	73.86	73.86	73.86	68,100
Nov 05, 2021	74.18	75.93	73.83	75.20	75.20	99,900
Nov 04, 2021	70.58	74.00	70.58	73.09	73.09	79,600
Nov 03, 2021	70.51	73.57	70.16	72.67	72.67	108,400
Nov 02, 2021	70.56	70.88	69.92	70.83	70.83	61,800
Nov 01, 2021	70.42	71.26	68.97	70.41	70.41	91,100
Oct 29, 2021	68.97	69.92	67.92	68.74	68.74	104,900
Oct 28, 2021	68.61	69.61	68.61	69.09	69.09	90,500
Oct 27, 2021	69.14	70.25	68.27	68.36	68.36	103,900
Oct 26, 2021	69.88	69.88	69.00	69.13	69.13	115,500
Oct 25, 2021	69.12	70.18	68.73	69.69	69.69	113,500
Oct 22, 2021	69.33	70.59	68.79	68.88	68.88	108,600
Oct 21, 2021	68.94	69.57	68.27	69.45	69.45	135,800
Oct 20, 2021	67.93	69.27	67.91	68.78	68.78	62,100
Oct 19, 2021	68.76	68.93	67.83	68.08	68.08	76,500
Oct 18, 2021	67.67	69.03	66.83	68.33	68.33	111,300
Oct 15, 2021	69.27	69.59	67.77	67.77	67.77	141,800
Oct 14, 2021	68.31	68.89	67.78	68.24	68.24	89,000
Oct 13, 2021	67.82	67.82	66.82	67.67	67.67	86,500
Oct 12, 2021	67.71	68.19	67.19	67.82	67.82	85,700
Oct 11, 2021	67.61	68.19	67.09	67.68	67.68	86,400
Oct 08, 2021	67.98	68.31	67.44	67.59	67.59	65,800
Oct 07, 2021	67.48	68.65	67.48	67.88	67.88	133,100
Oct 06, 2021	66.32	67.10	65.39	67.00	67.00	175,300
Oct 05, 2021	67.36	67.78	66.32	66.97	66.97	125,900
Oct 04, 2021	66.84	68.75	66.48	67.21	67.21	153,800
Oct 01, 2021	65.74	67.50	65.42	67.00	67.00	135,800
Sep 30, 2021	67.16	68.12	65.18	65.37	65.37	122,500
Sep 29, 2021	66.45	67.52	66.00	67.09	67.09	70,900
Sep 28, 2021	67.90	67.90	66.25	66.28	66.28	84,500
Sep 27, 2021	66.46	68.99	66.46	68.20	68.20	88,000
Sep 24, 2021	66.90	67.29	66.25	66.25	66.25	77,200
Sep 23, 2021	67.51	67.96	67.02	67.13	67.13	119,500
Sep 22, 2021	65.69	67.44	64.59	66.83	66.83	92,400
Sep 21, 2021	66.48	66.48	64.17	64.91	64.91	105,700
Sep 20, 2021	65.39	66.09	64.47	65.87	65.87	169,000
Sep 17, 2021	66.39	66.97	65.29	66.39	66.39	373,600
Sep 16, 2021	65.10	65.86	64.08	65.46	65.46	214,500
Sep 15, 2021	64.82	65.40	64.21	65.05	65.05	149,100
Sep 14, 2021	66.75	67.15	64.46	64.95	64.95	111,400
Sep 13, 2021	66.46	67.15	66.05	66.43	66.43	164,600
Sep 10, 2021	68.30	68.30	65.73	65.75	65.75	110,000
Sep 09, 2021	68.97	69.33	67.68	67.79	67.79	104,200
Sep 08, 2021	68.55	68.66	67.39	68.50	68.50	131,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,275.25-42.50(-0.98%)

Dow Futures33,694.00-349.00(-1.03%)

Nasdaq Futures13,866.50-120.25(-0.86%)

Russell 2000 Futures1,897.20-31.10(-1.61%)

Crude Oil87.24+0.63(+0.73%)

Gold1,790.30-4.70(-0.26%)

American Woodmark Corporation (AMWD)

S&P Futures
4,275.25
-42.50(-0.98%)

Dow Futures
33,694.00
-349.00(-1.03%)

Nasdaq Futures
13,866.50
-120.25(-0.86%)

Russell 2000 Futures
1,897.20
-31.10(-1.61%)

Crude Oil
87.24
+0.63(+0.73%)

Gold
1,790.30
-4.70(-0.26%)