AMWD - American Woodmark Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201995.5996.9095.3595.9295.92142,900
Oct 16, 201993.9395.8290.4395.2695.26127,200
Oct 15, 201994.3495.5292.5794.5594.55142,800
Oct 14, 201995.2196.1191.8294.4894.48128,100
Oct 11, 201996.5997.9695.5395.6195.61172,000
Oct 10, 201995.2096.0094.8495.3895.38249,600
Oct 09, 201993.1295.2592.4194.5894.58289,000
Oct 08, 201990.4292.3589.3592.0992.09176,000
Oct 07, 201991.1692.1790.0691.4191.41148,400
Oct 04, 201989.9591.9889.6591.5691.56110,500
Oct 03, 201988.3590.1886.5190.1390.13162,900
Oct 02, 201987.1589.5385.5788.6588.65189,200
Oct 01, 201988.9290.3987.1988.0288.02126,700
Sep 30, 201986.5489.2886.5488.9188.91179,100
Sep 27, 201986.7187.5885.7886.1186.1173,800
Sep 26, 201986.5487.8585.7286.5986.59107,000
Sep 25, 201985.2086.9784.4286.5986.59233,900
Sep 24, 201984.7585.9583.9185.2285.22198,600
Sep 23, 201983.9285.1182.9284.4584.45106,500
Sep 20, 201987.4687.7584.0084.5184.51434,400
Sep 19, 201988.1989.1287.3587.5387.53228,200
Sep 18, 201989.0489.4187.3888.2788.27183,800
Sep 17, 201989.4990.3788.6789.3089.30144,200
Sep 16, 201988.7591.5488.0290.1090.10231,000
Sep 13, 201989.3691.6489.2289.3489.34133,200
Sep 12, 201988.6589.7487.8088.8088.80138,900
Sep 11, 201985.6688.9784.3588.4988.49149,500
Sep 10, 201987.3190.0686.8988.6888.68152,600
Sep 09, 201984.5487.3084.4787.2587.25172,900
Sep 06, 201984.7485.7383.8584.1684.16146,700
Sep 05, 201984.7486.6883.7984.6384.63176,100
Sep 04, 201982.2783.6081.5083.2783.27202,300
Sep 03, 201981.8182.7179.6681.0881.08247,900
Aug 30, 201982.2083.2081.5582.3782.37422,200
Aug 29, 201979.5682.8979.2582.2082.20315,500
Aug 28, 201976.9280.2076.0178.9178.91370,700
Aug 27, 201978.0080.4774.3377.3077.30455,800
Aug 26, 201973.2873.2870.9272.7972.79239,100
Aug 23, 201974.5674.5671.2171.7371.73215,100
Aug 22, 201975.7076.2174.1374.7974.79188,900
Aug 21, 201976.6077.7775.0575.6275.62222,600
Aug 20, 201975.1976.4072.6275.4375.43142,400
Aug 19, 201976.5677.9975.2475.2975.29103,000
Aug 16, 201974.7475.8574.5675.2075.20216,900
Aug 15, 201976.0576.5572.6873.6573.65109,500
Aug 14, 201977.3577.3575.2775.8575.85106,000
Aug 13, 201978.7281.4978.6578.9078.90127,200
Aug 12, 201980.5782.2978.6278.8478.8469,400
Aug 09, 201983.7483.7480.7680.8180.81117,500
Aug 08, 201982.3684.1882.3683.8783.8777,500
Aug 07, 201977.8482.3677.8081.5281.52108,900
Aug 06, 201978.7480.6176.5479.3479.34176,700
Aug 05, 201979.4580.2776.6277.9677.96140,600
Aug 02, 201980.8782.1279.8380.8180.81111,000
Aug 01, 201984.9185.7881.0381.2881.2894,800
Jul 31, 201985.6387.1584.5884.8584.85129,000
Jul 30, 201982.9285.6482.7685.3585.35164,800
Jul 29, 201985.8985.9383.1083.6183.61102,200
Jul 26, 201984.1786.0883.8485.6385.6386,300
Jul 25, 201984.8086.6483.6984.0284.0271,500
Jul 24, 201981.7884.6981.7884.5384.53178,600
Jul 23, 201981.2584.2780.4481.9981.9998,900
Jul 22, 201982.8083.2879.9580.4480.44123,400
Jul 19, 201983.6984.8282.5082.5082.50111,800
Jul 18, 201983.8584.2082.5683.7183.7169,900
Jul 17, 201985.3486.1983.3283.8183.81108,500
Jul 16, 201984.8586.6383.9885.3185.31109,200
Jul 15, 201985.0485.0483.1384.6584.6578,100
Jul 12, 201982.2685.3381.6684.6784.67104,500
Jul 11, 201982.8183.5981.2281.8481.8497,100
Jul 10, 201982.7583.0281.0882.4982.49129,200
Jul 09, 201981.8882.3780.4582.1282.1288,200
Jul 08, 201984.0884.7281.7682.4782.47132,700
Jul 05, 201983.6784.5782.4584.3784.3754,700
Jul 03, 201983.5684.8583.1184.2784.2750,500
Jul 02, 201982.6783.6782.0083.6283.6279,800
Jul 01, 201985.9686.6882.4883.2683.26121,200
Jun 28, 201982.3485.0182.3484.6284.62380,000
Jun 27, 201979.2082.4278.7882.2282.2287,600
Jun 26, 201978.1479.9378.1478.9378.93188,000
Jun 25, 201978.2579.1677.4377.8377.8390,400
Jun 24, 201978.5580.1378.1878.2178.21102,600
Jun 21, 201979.0880.1277.8578.4878.48131,800
Jun 20, 201979.8380.0277.9679.5679.5693,900
Jun 19, 201978.5578.9276.9478.6878.6863,300
Jun 18, 201978.9879.8077.2278.3278.3286,400
Jun 17, 201979.7980.1578.0078.2078.20120,300
Jun 14, 201980.2980.5979.2879.8679.8667,500
Jun 13, 201979.5781.1579.3280.5080.50134,000
Jun 12, 201977.8080.4477.0779.3579.35112,400
Jun 11, 201979.3780.5777.5478.0078.00119,800
Jun 10, 201977.8279.6577.8278.5278.5287,300
Jun 07, 201976.8678.5176.3177.6577.65106,400
Jun 06, 201975.9977.2474.9177.0477.0480,100
Jun 05, 201976.8377.7275.3576.1876.18117,700
Jun 04, 201974.7477.1274.7276.7876.78149,600
Jun 03, 201972.4574.3072.0374.0474.04212,200
May 31, 201973.1773.8271.8572.4972.49183,300
May 30, 201974.0874.9372.4074.4074.40186,900
May 29, 201976.7578.4672.9674.2574.25378,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...