Advertisement
Advertisement
U.S. Markets open in 1 hr 40 mins
Advertisement
Advertisement
Advertisement
Advertisement

American Woodmark Corporation (AMWD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.42-1.24 (-2.08%)
At close: 04:00PM EST
58.42 0.00 (0.00%)
After hours: 04:50PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2022------
Jan 27, 202260.3160.9557.6558.4258.42110,500
Jan 26, 202262.0663.1759.1059.6659.6690,400
Jan 25, 202262.1462.4560.1261.5761.5762,600
Jan 24, 202258.5163.3457.8463.2363.23156,100
Jan 21, 202259.0561.2559.0059.6359.63118,600
Jan 20, 202261.0062.0959.7259.8559.85112,100
Jan 19, 202262.9064.8260.3960.4560.45147,700
Jan 18, 202264.1164.6462.6062.7162.71199,000
Jan 14, 202264.3164.8563.9564.7764.7772,400
Jan 13, 202265.4866.6564.8465.1265.1280,100
Jan 12, 202265.6866.4764.3764.9364.9398,700
Jan 11, 202263.7464.9462.0364.8864.8894,500
Jan 10, 202262.1363.6161.2263.5963.59113,500
Jan 07, 202265.8165.8162.4462.5962.5986,300
Jan 06, 202265.6766.3064.6265.6465.6471,400
Jan 05, 202266.4568.4865.5266.0566.05132,100
Jan 04, 202264.3666.4964.3666.3066.3098,700
Jan 03, 202266.2966.3563.9964.2264.22129,600
Dec 31, 202164.7465.9263.9765.2065.2093,300
Dec 30, 202164.8766.6163.9964.2664.26135,300
Dec 29, 202164.4865.3064.3364.5864.5859,900
Dec 28, 202164.8165.7864.6664.7064.7096,700
Dec 27, 202162.8864.8861.6464.7664.76195,200
Dec 23, 202162.4463.0562.2162.5962.59108,900
Dec 22, 202162.3362.9561.7161.9161.91135,900
Dec 21, 202158.3262.4258.2462.1062.10263,500
Dec 20, 202159.9460.0056.2956.9956.99204,100
Dec 17, 202162.7763.3660.2460.9060.90735,700
Dec 16, 202165.0565.1062.3762.7062.70124,600
Dec 15, 202163.9264.4962.4064.2764.27173,200
Dec 14, 202164.3165.2863.0964.0164.01175,600
Dec 13, 202165.0665.7263.2364.1864.18176,700
Dec 10, 202166.2966.6764.6565.0865.08205,500
Dec 09, 202166.6466.7865.2566.0666.0696,900
Dec 08, 202167.9868.1667.2067.3167.3173,700
Dec 07, 202168.5769.1167.4467.8067.80120,900
Dec 06, 202167.2369.3666.5568.0068.00145,500
Dec 03, 202165.5465.9964.1265.6865.68133,200
Dec 02, 202161.8865.8961.8865.2865.28134,500
Dec 01, 202163.6765.2762.3662.4162.41235,300
Nov 30, 202163.3663.6960.7061.6461.64244,400
Nov 29, 202165.3665.9262.6762.7862.78180,200
Nov 26, 202166.2169.5963.9064.6764.67103,600
Nov 24, 202167.7368.5366.4468.3268.3289,400
Nov 23, 202167.0668.4465.6367.7967.79281,600
Nov 22, 202171.6873.2271.5071.6371.63127,600
Nov 19, 202169.9872.0869.9871.3971.39103,500
Nov 18, 202171.2972.0170.0370.6470.64135,200
Nov 17, 202172.3172.9069.8671.1471.14169,000
Nov 16, 202173.8475.1873.4675.1775.1754,500
Nov 15, 202175.0275.4673.6573.8673.8659,100
Nov 12, 202173.5874.7373.1374.5074.5086,600
Nov 11, 202173.5773.9173.0373.2073.2057,800
Nov 10, 202174.2774.6873.0573.3673.3658,700
Nov 09, 202173.9574.9773.8674.3074.3060,800
Nov 08, 202175.8576.3673.8673.8673.8668,100
Nov 05, 202174.1875.9373.8375.2075.2099,900
Nov 04, 202170.5874.0070.5873.0973.0979,600
Nov 03, 202170.5173.5770.1672.6772.67108,400
Nov 02, 202170.5670.8869.9270.8370.8361,800
Nov 01, 202170.4271.2668.9770.4170.4191,100
Oct 29, 202168.9769.9267.9268.7468.74104,900
Oct 28, 202168.6169.6168.6169.0969.0990,500
Oct 27, 202169.1470.2568.2768.3668.36103,900
Oct 26, 202169.8869.8869.0069.1369.13115,500
Oct 25, 202169.1270.1868.7369.6969.69113,500
Oct 22, 202169.3370.5968.7968.8868.88108,600
Oct 21, 202168.9469.5768.2769.4569.45135,800
Oct 20, 202167.9369.2767.9168.7868.7862,100
Oct 19, 202168.7668.9367.8368.0868.0876,500
Oct 18, 202167.6769.0366.8368.3368.33111,300
Oct 15, 202169.2769.5967.7767.7767.77141,800
Oct 14, 202168.3168.8967.7868.2468.2489,000
Oct 13, 202167.8267.8266.8267.6767.6786,500
Oct 12, 202167.7168.1967.1967.8267.8285,700
Oct 11, 202167.6168.1967.0967.6867.6886,400
Oct 08, 202167.9868.3167.4467.5967.5965,800
Oct 07, 202167.4868.6567.4867.8867.88133,100
Oct 06, 202166.3267.1065.3967.0067.00175,300
Oct 05, 202167.3667.7866.3266.9766.97125,900
Oct 04, 202166.8468.7566.4867.2167.21153,800
Oct 01, 202165.7467.5065.4267.0067.00135,800
Sep 30, 202167.1668.1265.1865.3765.37122,500
Sep 29, 202166.4567.5266.0067.0967.0970,900
Sep 28, 202167.9067.9066.2566.2866.2884,500
Sep 27, 202166.4668.9966.4668.2068.2088,000
Sep 24, 202166.9067.2966.2566.2566.2577,200
Sep 23, 202167.5167.9667.0267.1367.13119,500
Sep 22, 202165.6967.4464.5966.8366.8392,400
Sep 21, 202166.4866.4864.1764.9164.91105,700
Sep 20, 202165.3966.0964.4765.8765.87169,000
Sep 17, 202166.3966.9765.2966.3966.39373,600
Sep 16, 202165.1065.8664.0865.4665.46214,500
Sep 15, 202164.8265.4064.2165.0565.05149,100
Sep 14, 202166.7567.1564.4664.9564.95111,400
Sep 13, 202166.4667.1566.0566.4366.43164,600
Sep 10, 202168.3068.3065.7365.7565.75110,000
Sep 09, 202168.9769.3367.6867.7967.79104,200
Sep 08, 202168.5568.6667.3968.5068.50131,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement