American Woodmark Corporation (AMWD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

54.73

+0.67

(+1.24%)

As of 02:30PM EST. Market open.

Advertisement

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	53.61	54.97	53.61	54.73	54.73	21,696
Jan 27, 2023	52.84	54.28	52.84	54.06	54.06	57,300
Jan 26, 2023	53.49	53.93	51.86	52.93	52.93	99,800
Jan 25, 2023	52.87	53.33	52.62	53.31	53.31	53,800
Jan 24, 2023	52.72	53.75	52.00	53.23	53.23	55,500
Jan 23, 2023	52.54	53.63	52.33	52.99	52.99	46,900
Jan 20, 2023	52.29	52.66	51.00	52.57	52.57	83,300
Jan 19, 2023	53.71	53.71	51.69	51.76	51.76	97,100
Jan 18, 2023	54.50	55.74	53.95	54.01	54.01	57,400
Jan 17, 2023	54.07	54.69	53.80	54.08	54.08	92,600
Jan 13, 2023	53.15	54.40	52.89	54.02	54.02	78,900
Jan 12, 2023	53.64	54.06	52.51	53.79	53.79	104,200
Jan 11, 2023	52.32	53.18	51.76	53.18	53.18	132,000
Jan 10, 2023	51.10	52.09	51.10	51.84	51.84	89,400
Jan 09, 2023	52.37	53.35	51.15	51.34	51.34	78,300
Jan 06, 2023	50.88	54.96	50.02	51.56	51.56	82,700
Jan 05, 2023	50.83	50.99	49.03	50.18	50.18	98,900
Jan 04, 2023	50.02	51.60	49.50	51.39	51.39	118,500
Jan 03, 2023	49.30	50.01	48.74	49.32	49.32	68,200
Dec 30, 2022	49.21	49.50	48.51	48.86	48.86	56,200
Dec 29, 2022	49.27	50.33	49.27	49.56	49.56	80,900
Dec 28, 2022	51.13	51.45	48.89	49.04	49.04	103,500
Dec 27, 2022	51.02	55.36	49.95	51.05	51.05	88,300
Dec 23, 2022	50.91	51.13	50.00	50.99	50.99	79,100
Dec 22, 2022	51.49	51.77	50.21	51.04	51.04	87,000
Dec 21, 2022	52.43	52.72	51.43	52.10	52.10	259,400
Dec 20, 2022	52.99	53.07	51.74	51.85	51.85	84,700
Dec 19, 2022	54.40	54.74	52.77	53.39	53.39	140,000
Dec 16, 2022	53.29	55.73	52.53	54.28	54.28	305,800
Dec 15, 2022	54.89	54.89	52.94	54.00	54.00	101,100
Dec 14, 2022	55.96	56.85	54.92	55.78	55.78	54,200
Dec 13, 2022	58.46	59.47	55.92	56.09	56.09	89,100
Dec 12, 2022	54.29	56.24	54.02	55.82	55.82	98,800
Dec 09, 2022	52.97	54.11	52.91	53.82	53.82	111,300
Dec 08, 2022	51.19	53.70	50.86	53.33	53.33	111,500
Dec 07, 2022	52.43	53.41	50.84	50.85	50.85	116,000
Dec 06, 2022	52.37	53.43	51.62	52.46	52.46	124,000
Dec 05, 2022	53.31	53.83	52.15	52.37	52.37	84,600
Dec 02, 2022	53.80	54.92	53.01	54.52	54.52	59,400
Dec 01, 2022	54.29	55.49	53.66	54.94	54.94	89,700
Nov 30, 2022	53.34	54.28	51.63	54.20	54.20	160,300
Nov 29, 2022	53.80	55.16	53.02	53.41	53.41	153,900
Nov 28, 2022	55.49	55.86	53.21	53.62	53.62	116,400
Nov 25, 2022	56.87	56.87	55.62	56.00	56.00	38,100
Nov 23, 2022	54.69	57.32	54.69	56.70	56.70	108,800
Nov 22, 2022	56.00	59.49	54.04	54.73	54.73	247,000
Nov 21, 2022	55.70	56.12	53.79	54.35	54.35	136,000
Nov 18, 2022	54.27	55.55	53.40	55.30	55.30	101,300
Nov 17, 2022	52.79	53.91	50.32	53.08	53.08	111,300
Nov 16, 2022	54.02	54.02	52.73	53.78	53.78	49,200
Nov 15, 2022	52.38	54.84	51.96	54.28	54.28	100,800
Nov 14, 2022	52.78	53.71	51.61	51.61	51.61	81,500
Nov 11, 2022	51.12	53.58	50.95	52.89	52.89	115,700
Nov 10, 2022	48.72	52.32	46.75	50.56	50.56	211,100
Nov 09, 2022	46.12	46.80	46.06	46.32	46.32	64,000
Nov 08, 2022	45.55	46.87	44.37	46.54	46.54	81,700
Nov 07, 2022	45.09	45.09	43.86	44.93	44.93	66,300
Nov 04, 2022	44.33	45.49	43.27	44.65	44.65	39,100
Nov 03, 2022	45.07	46.76	43.60	43.71	43.71	70,600
Nov 02, 2022	46.81	47.82	45.16	45.27	45.27	73,600
Nov 01, 2022	46.35	47.49	45.84	46.90	46.90	94,300
Oct 31, 2022	45.53	46.23	45.18	45.35	45.35	68,400
Oct 28, 2022	44.90	46.41	44.13	46.22	46.22	83,300
Oct 27, 2022	45.32	46.27	44.51	44.72	44.72	89,800
Oct 26, 2022	45.76	46.13	44.18	44.99	44.99	54,500
Oct 25, 2022	43.76	46.06	43.50	45.36	45.36	71,300
Oct 24, 2022	42.93	44.13	42.29	43.59	43.59	90,600
Oct 21, 2022	42.10	43.36	41.17	42.81	42.81	69,700
Oct 20, 2022	43.72	44.35	41.05	41.81	41.81	138,000
Oct 19, 2022	45.62	45.64	43.21	44.33	44.33	68,600
Oct 18, 2022	46.15	47.13	45.20	46.06	46.06	72,700
Oct 17, 2022	44.76	47.16	44.44	45.10	45.10	79,800
Oct 14, 2022	46.06	46.06	43.63	43.68	43.68	59,900
Oct 13, 2022	44.06	45.70	42.55	45.14	45.14	54,700
Oct 12, 2022	45.69	45.69	44.75	44.97	44.97	50,100
Oct 11, 2022	45.65	46.41	45.08	45.97	45.97	93,800
Oct 10, 2022	45.43	46.25	44.92	45.82	45.82	52,500
Oct 07, 2022	46.70	46.70	44.81	45.16	45.16	65,000
Oct 06, 2022	45.86	47.76	45.86	47.20	47.20	75,500
Oct 05, 2022	46.93	47.50	46.19	46.44	46.44	74,100
Oct 04, 2022	46.79	48.37	46.79	47.90	47.90	76,600
Oct 03, 2022	44.95	46.43	44.30	46.03	46.03	92,500
Sep 30, 2022	44.27	45.47	43.79	43.86	43.86	116,200
Sep 29, 2022	45.31	45.31	43.71	44.35	44.35	89,400
Sep 28, 2022	44.49	46.05	44.00	45.79	45.79	282,600
Sep 27, 2022	44.63	45.18	43.01	43.89	43.89	136,100
Sep 26, 2022	45.62	46.80	44.15	44.28	44.28	105,700
Sep 23, 2022	46.48	46.48	45.09	45.88	45.88	87,600
Sep 22, 2022	48.84	48.84	46.26	46.81	46.81	82,000
Sep 21, 2022	49.26	50.50	48.79	48.84	48.84	83,400
Sep 20, 2022	49.30	49.46	47.98	48.91	48.91	99,000
Sep 19, 2022	48.87	50.04	47.85	49.89	49.89	141,500
Sep 16, 2022	46.69	48.48	45.91	48.42	48.42	301,400
Sep 15, 2022	48.36	48.88	47.29	47.46	47.46	134,100
Sep 14, 2022	49.25	50.00	47.61	48.22	48.22	93,300
Sep 13, 2022	52.13	52.13	49.27	49.47	49.47	75,300
Sep 12, 2022	52.73	53.58	52.46	52.83	52.83	71,800
Sep 09, 2022	51.27	52.77	51.27	52.73	52.73	91,200
Sep 08, 2022	51.00	51.48	49.99	51.05	51.05	73,800
Sep 07, 2022	50.19	51.65	49.79	51.46	51.46	67,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,029.19-41.37(-1.02%)

Dow 3033,804.82-173.26(-0.51%)

Nasdaq11,435.34-186.37(-1.60%)

Russell 20001,895.68-15.77(-0.83%)

Crude Oil77.92-1.76(-2.21%)

Gold1,939.50-6.10(-0.31%)

American Woodmark Corporation (AMWD)

S&P 500
4,029.19
-41.37(-1.02%)

Dow 30
33,804.82
-173.26(-0.51%)

Nasdaq
11,435.34
-186.37(-1.60%)

Russell 2000
1,895.68
-15.77(-0.83%)

Crude Oil
77.92
-1.76(-2.21%)

Gold
1,939.50
-6.10(-0.31%)