AMWD - American Woodmark Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2020114.19115.61113.09114.83114.8389,900
Jan 22, 2020114.63115.05114.05114.16114.1656,400
Jan 21, 2020112.54114.50112.54114.02114.0285,400
Jan 17, 2020113.49113.99112.55112.96112.9679,500
Jan 16, 2020112.00113.41111.40112.85112.8573,500
Jan 15, 2020110.00112.35110.00111.41111.4175,600
Jan 14, 2020108.73110.79108.28109.95109.9579,000
Jan 13, 2020108.00109.29107.55108.75108.7565,600
Jan 10, 2020107.10108.35106.70107.77107.7770,800
Jan 09, 2020106.96107.79106.37107.39107.3983,300
Jan 08, 2020105.64107.65105.64106.81106.8159,100
Jan 07, 2020105.53106.35104.74105.32105.32126,700
Jan 06, 2020104.43106.28103.07106.01106.0198,100
Jan 03, 2020103.70105.03102.36105.02105.0283,300
Jan 02, 2020105.10105.10102.85104.65104.6576,100
Dec 31, 2019104.01105.18103.91104.51104.5174,300
Dec 30, 2019104.89104.94103.35104.37104.3762,700
Dec 27, 2019105.61105.61104.56104.94104.9461,200
Dec 26, 2019106.73106.73104.51105.22105.2240,700
Dec 24, 2019104.55106.47103.73106.46106.4637,400
Dec 23, 2019105.39105.62104.01104.24104.2473,900
Dec 20, 2019106.65106.66103.92104.90104.90677,300
Dec 19, 2019108.45109.31105.79106.57106.5794,400
Dec 18, 2019108.45109.18106.75108.46108.46100,000
Dec 17, 2019107.28108.58106.87108.46108.46113,200
Dec 16, 2019107.37108.62107.07107.38107.38120,600
Dec 13, 2019106.94108.38106.44107.17107.17100,200
Dec 12, 2019105.95108.60105.79107.36107.36119,900
Dec 11, 2019105.23106.30104.01106.20106.20110,200
Dec 10, 2019104.05105.43103.75104.93104.9390,500
Dec 09, 2019104.21104.65103.33104.34104.3495,400
Dec 06, 2019104.00105.38103.92104.52104.52130,900
Dec 05, 2019103.38103.91102.50103.26103.26179,700
Dec 04, 2019103.22104.31102.74102.98102.98121,900
Dec 03, 2019101.16103.54101.05102.69102.69141,300
Dec 02, 2019102.84102.91101.20102.35102.35166,400
Nov 29, 2019104.19104.27102.81102.90102.9055,600
Nov 27, 2019103.98105.27103.25105.04105.04128,500
Nov 26, 2019105.96108.00102.27103.08103.08350,800
Nov 25, 2019101.95105.66101.70105.35105.35193,900
Nov 22, 2019101.81103.06100.18101.77101.77141,700
Nov 21, 2019102.16102.36100.65102.00102.00136,900
Nov 20, 2019101.60103.06101.15102.47102.47158,600
Nov 19, 2019101.77102.73100.65102.26102.26127,600
Nov 18, 2019100.70101.9799.09101.71101.7197,700
Nov 15, 2019102.86102.86100.26100.92100.92163,300
Nov 14, 201999.42102.0898.90101.87101.87133,700
Nov 13, 201999.12100.1797.7999.5699.56131,500
Nov 12, 201999.12100.5595.5099.7799.77146,300
Nov 11, 201998.8199.5198.2099.2399.2398,700
Nov 08, 201998.7799.6098.3799.4099.4065,200
Nov 07, 2019100.35100.8998.6099.3299.32104,200
Nov 06, 201998.8599.9597.6499.4999.49127,900
Nov 05, 2019100.20100.6898.6999.1499.14113,800
Nov 04, 2019100.14100.6098.22100.18100.18110,800
Nov 01, 201999.61101.6299.3199.5999.59127,700
Oct 31, 201998.4499.2597.6299.1699.16158,300
Oct 30, 201999.1999.1997.8098.6698.66151,400
Oct 29, 2019100.75102.0099.0499.2299.22150,400
Oct 28, 2019100.92101.6999.40101.19101.19206,500
Oct 25, 201998.76101.1896.61100.39100.39154,400
Oct 24, 201997.7699.2097.2899.0099.00113,700
Oct 23, 201997.6398.1696.0897.6097.60108,300
Oct 22, 201997.2598.0595.5298.0298.0295,800
Oct 21, 201997.4398.3096.5097.1197.11163,300
Oct 18, 201995.5196.8195.2796.4796.47103,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...