Advertisement
Advertisement
U.S. Markets close in 1 hr 24 mins
Advertisement
Advertisement
Advertisement
Advertisement

American Woodmark Corporation (AMWD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
54.73+0.67 (+1.24%)
As of 02:30PM EST. Market open.
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202353.6154.9753.6154.7354.7321,696
Jan 27, 202352.8454.2852.8454.0654.0657,300
Jan 26, 202353.4953.9351.8652.9352.9399,800
Jan 25, 202352.8753.3352.6253.3153.3153,800
Jan 24, 202352.7253.7552.0053.2353.2355,500
Jan 23, 202352.5453.6352.3352.9952.9946,900
Jan 20, 202352.2952.6651.0052.5752.5783,300
Jan 19, 202353.7153.7151.6951.7651.7697,100
Jan 18, 202354.5055.7453.9554.0154.0157,400
Jan 17, 202354.0754.6953.8054.0854.0892,600
Jan 13, 202353.1554.4052.8954.0254.0278,900
Jan 12, 202353.6454.0652.5153.7953.79104,200
Jan 11, 202352.3253.1851.7653.1853.18132,000
Jan 10, 202351.1052.0951.1051.8451.8489,400
Jan 09, 202352.3753.3551.1551.3451.3478,300
Jan 06, 202350.8854.9650.0251.5651.5682,700
Jan 05, 202350.8350.9949.0350.1850.1898,900
Jan 04, 202350.0251.6049.5051.3951.39118,500
Jan 03, 202349.3050.0148.7449.3249.3268,200
Dec 30, 202249.2149.5048.5148.8648.8656,200
Dec 29, 202249.2750.3349.2749.5649.5680,900
Dec 28, 202251.1351.4548.8949.0449.04103,500
Dec 27, 202251.0255.3649.9551.0551.0588,300
Dec 23, 202250.9151.1350.0050.9950.9979,100
Dec 22, 202251.4951.7750.2151.0451.0487,000
Dec 21, 202252.4352.7251.4352.1052.10259,400
Dec 20, 202252.9953.0751.7451.8551.8584,700
Dec 19, 202254.4054.7452.7753.3953.39140,000
Dec 16, 202253.2955.7352.5354.2854.28305,800
Dec 15, 202254.8954.8952.9454.0054.00101,100
Dec 14, 202255.9656.8554.9255.7855.7854,200
Dec 13, 202258.4659.4755.9256.0956.0989,100
Dec 12, 202254.2956.2454.0255.8255.8298,800
Dec 09, 202252.9754.1152.9153.8253.82111,300
Dec 08, 202251.1953.7050.8653.3353.33111,500
Dec 07, 202252.4353.4150.8450.8550.85116,000
Dec 06, 202252.3753.4351.6252.4652.46124,000
Dec 05, 202253.3153.8352.1552.3752.3784,600
Dec 02, 202253.8054.9253.0154.5254.5259,400
Dec 01, 202254.2955.4953.6654.9454.9489,700
Nov 30, 202253.3454.2851.6354.2054.20160,300
Nov 29, 202253.8055.1653.0253.4153.41153,900
Nov 28, 202255.4955.8653.2153.6253.62116,400
Nov 25, 202256.8756.8755.6256.0056.0038,100
Nov 23, 202254.6957.3254.6956.7056.70108,800
Nov 22, 202256.0059.4954.0454.7354.73247,000
Nov 21, 202255.7056.1253.7954.3554.35136,000
Nov 18, 202254.2755.5553.4055.3055.30101,300
Nov 17, 202252.7953.9150.3253.0853.08111,300
Nov 16, 202254.0254.0252.7353.7853.7849,200
Nov 15, 202252.3854.8451.9654.2854.28100,800
Nov 14, 202252.7853.7151.6151.6151.6181,500
Nov 11, 202251.1253.5850.9552.8952.89115,700
Nov 10, 202248.7252.3246.7550.5650.56211,100
Nov 09, 202246.1246.8046.0646.3246.3264,000
Nov 08, 202245.5546.8744.3746.5446.5481,700
Nov 07, 202245.0945.0943.8644.9344.9366,300
Nov 04, 202244.3345.4943.2744.6544.6539,100
Nov 03, 202245.0746.7643.6043.7143.7170,600
Nov 02, 202246.8147.8245.1645.2745.2773,600
Nov 01, 202246.3547.4945.8446.9046.9094,300
Oct 31, 202245.5346.2345.1845.3545.3568,400
Oct 28, 202244.9046.4144.1346.2246.2283,300
Oct 27, 202245.3246.2744.5144.7244.7289,800
Oct 26, 202245.7646.1344.1844.9944.9954,500
Oct 25, 202243.7646.0643.5045.3645.3671,300
Oct 24, 202242.9344.1342.2943.5943.5990,600
Oct 21, 202242.1043.3641.1742.8142.8169,700
Oct 20, 202243.7244.3541.0541.8141.81138,000
Oct 19, 202245.6245.6443.2144.3344.3368,600
Oct 18, 202246.1547.1345.2046.0646.0672,700
Oct 17, 202244.7647.1644.4445.1045.1079,800
Oct 14, 202246.0646.0643.6343.6843.6859,900
Oct 13, 202244.0645.7042.5545.1445.1454,700
Oct 12, 202245.6945.6944.7544.9744.9750,100
Oct 11, 202245.6546.4145.0845.9745.9793,800
Oct 10, 202245.4346.2544.9245.8245.8252,500
Oct 07, 202246.7046.7044.8145.1645.1665,000
Oct 06, 202245.8647.7645.8647.2047.2075,500
Oct 05, 202246.9347.5046.1946.4446.4474,100
Oct 04, 202246.7948.3746.7947.9047.9076,600
Oct 03, 202244.9546.4344.3046.0346.0392,500
Sep 30, 202244.2745.4743.7943.8643.86116,200
Sep 29, 202245.3145.3143.7144.3544.3589,400
Sep 28, 202244.4946.0544.0045.7945.79282,600
Sep 27, 202244.6345.1843.0143.8943.89136,100
Sep 26, 202245.6246.8044.1544.2844.28105,700
Sep 23, 202246.4846.4845.0945.8845.8887,600
Sep 22, 202248.8448.8446.2646.8146.8182,000
Sep 21, 202249.2650.5048.7948.8448.8483,400
Sep 20, 202249.3049.4647.9848.9148.9199,000
Sep 19, 202248.8750.0447.8549.8949.89141,500
Sep 16, 202246.6948.4845.9148.4248.42301,400
Sep 15, 202248.3648.8847.2947.4647.46134,100
Sep 14, 202249.2550.0047.6148.2248.2293,300
Sep 13, 202252.1352.1349.2749.4749.4775,300
Sep 12, 202252.7353.5852.4652.8352.8371,800
Sep 09, 202251.2752.7751.2752.7352.7391,200
Sep 08, 202251.0051.4849.9951.0551.0573,800
Sep 07, 202250.1951.6549.7951.4651.4667,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement