Mail

AMWD - American Woodmark Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 23, 2020	114.19	115.61	113.09	114.83	114.83	89,900
Jan 22, 2020	114.63	115.05	114.05	114.16	114.16	56,400
Jan 21, 2020	112.54	114.50	112.54	114.02	114.02	85,400
Jan 17, 2020	113.49	113.99	112.55	112.96	112.96	79,500
Jan 16, 2020	112.00	113.41	111.40	112.85	112.85	73,500
Jan 15, 2020	110.00	112.35	110.00	111.41	111.41	75,600
Jan 14, 2020	108.73	110.79	108.28	109.95	109.95	79,000
Jan 13, 2020	108.00	109.29	107.55	108.75	108.75	65,600
Jan 10, 2020	107.10	108.35	106.70	107.77	107.77	70,800
Jan 09, 2020	106.96	107.79	106.37	107.39	107.39	83,300
Jan 08, 2020	105.64	107.65	105.64	106.81	106.81	59,100
Jan 07, 2020	105.53	106.35	104.74	105.32	105.32	126,700
Jan 06, 2020	104.43	106.28	103.07	106.01	106.01	98,100
Jan 03, 2020	103.70	105.03	102.36	105.02	105.02	83,300
Jan 02, 2020	105.10	105.10	102.85	104.65	104.65	76,100
Dec 31, 2019	104.01	105.18	103.91	104.51	104.51	74,300
Dec 30, 2019	104.89	104.94	103.35	104.37	104.37	62,700
Dec 27, 2019	105.61	105.61	104.56	104.94	104.94	61,200
Dec 26, 2019	106.73	106.73	104.51	105.22	105.22	40,700
Dec 24, 2019	104.55	106.47	103.73	106.46	106.46	37,400
Dec 23, 2019	105.39	105.62	104.01	104.24	104.24	73,900
Dec 20, 2019	106.65	106.66	103.92	104.90	104.90	677,300
Dec 19, 2019	108.45	109.31	105.79	106.57	106.57	94,400
Dec 18, 2019	108.45	109.18	106.75	108.46	108.46	100,000
Dec 17, 2019	107.28	108.58	106.87	108.46	108.46	113,200
Dec 16, 2019	107.37	108.62	107.07	107.38	107.38	120,600
Dec 13, 2019	106.94	108.38	106.44	107.17	107.17	100,200
Dec 12, 2019	105.95	108.60	105.79	107.36	107.36	119,900
Dec 11, 2019	105.23	106.30	104.01	106.20	106.20	110,200
Dec 10, 2019	104.05	105.43	103.75	104.93	104.93	90,500
Dec 09, 2019	104.21	104.65	103.33	104.34	104.34	95,400
Dec 06, 2019	104.00	105.38	103.92	104.52	104.52	130,900
Dec 05, 2019	103.38	103.91	102.50	103.26	103.26	179,700
Dec 04, 2019	103.22	104.31	102.74	102.98	102.98	121,900
Dec 03, 2019	101.16	103.54	101.05	102.69	102.69	141,300
Dec 02, 2019	102.84	102.91	101.20	102.35	102.35	166,400
Nov 29, 2019	104.19	104.27	102.81	102.90	102.90	55,600
Nov 27, 2019	103.98	105.27	103.25	105.04	105.04	128,500
Nov 26, 2019	105.96	108.00	102.27	103.08	103.08	350,800
Nov 25, 2019	101.95	105.66	101.70	105.35	105.35	193,900
Nov 22, 2019	101.81	103.06	100.18	101.77	101.77	141,700
Nov 21, 2019	102.16	102.36	100.65	102.00	102.00	136,900
Nov 20, 2019	101.60	103.06	101.15	102.47	102.47	158,600
Nov 19, 2019	101.77	102.73	100.65	102.26	102.26	127,600
Nov 18, 2019	100.70	101.97	99.09	101.71	101.71	97,700
Nov 15, 2019	102.86	102.86	100.26	100.92	100.92	163,300
Nov 14, 2019	99.42	102.08	98.90	101.87	101.87	133,700
Nov 13, 2019	99.12	100.17	97.79	99.56	99.56	131,500
Nov 12, 2019	99.12	100.55	95.50	99.77	99.77	146,300
Nov 11, 2019	98.81	99.51	98.20	99.23	99.23	98,700
Nov 08, 2019	98.77	99.60	98.37	99.40	99.40	65,200
Nov 07, 2019	100.35	100.89	98.60	99.32	99.32	104,200
Nov 06, 2019	98.85	99.95	97.64	99.49	99.49	127,900
Nov 05, 2019	100.20	100.68	98.69	99.14	99.14	113,800
Nov 04, 2019	100.14	100.60	98.22	100.18	100.18	110,800
Nov 01, 2019	99.61	101.62	99.31	99.59	99.59	127,700
Oct 31, 2019	98.44	99.25	97.62	99.16	99.16	158,300
Oct 30, 2019	99.19	99.19	97.80	98.66	98.66	151,400
Oct 29, 2019	100.75	102.00	99.04	99.22	99.22	150,400
Oct 28, 2019	100.92	101.69	99.40	101.19	101.19	206,500
Oct 25, 2019	98.76	101.18	96.61	100.39	100.39	154,400
Oct 24, 2019	97.76	99.20	97.28	99.00	99.00	113,700
Oct 23, 2019	97.63	98.16	96.08	97.60	97.60	108,300
Oct 22, 2019	97.25	98.05	95.52	98.02	98.02	95,800
Oct 21, 2019	97.43	98.30	96.50	97.11	97.11	163,300
Oct 18, 2019	95.51	96.81	95.27	96.47	96.47	103,500
Oct 17, 2019	95.59	96.90	95.35	95.92	95.92	142,900
Oct 16, 2019	93.93	95.82	90.43	95.26	95.26	127,200
Oct 15, 2019	94.34	95.52	92.57	94.55	94.55	142,800
Oct 14, 2019	95.21	96.11	91.82	94.48	94.48	128,100
Oct 11, 2019	96.59	97.96	95.53	95.61	95.61	172,000
Oct 10, 2019	95.20	96.00	94.84	95.38	95.38	249,600
Oct 09, 2019	93.12	95.25	92.41	94.58	94.58	289,000
Oct 08, 2019	90.42	92.35	89.35	92.09	92.09	176,000
Oct 07, 2019	91.16	92.17	90.06	91.41	91.41	148,400
Oct 04, 2019	89.95	91.98	89.65	91.56	91.56	110,500
Oct 03, 2019	88.35	90.18	86.51	90.13	90.13	162,900
Oct 02, 2019	87.15	89.53	85.57	88.65	88.65	189,200
Oct 01, 2019	88.92	90.39	87.19	88.02	88.02	126,700
Sep 30, 2019	86.54	89.28	86.54	88.91	88.91	179,100
Sep 27, 2019	86.71	87.58	85.78	86.11	86.11	73,800
Sep 26, 2019	86.54	87.85	85.72	86.59	86.59	107,000
Sep 25, 2019	85.20	86.97	84.42	86.59	86.59	233,900
Sep 24, 2019	84.75	85.95	83.91	85.22	85.22	198,600
Sep 23, 2019	83.92	85.11	82.92	84.45	84.45	106,500
Sep 20, 2019	87.46	87.75	84.00	84.51	84.51	434,400
Sep 19, 2019	88.19	89.12	87.35	87.53	87.53	228,200
Sep 18, 2019	89.04	89.41	87.38	88.27	88.27	183,800
Sep 17, 2019	89.49	90.37	88.67	89.30	89.30	144,200
Sep 16, 2019	88.75	91.54	88.02	90.10	90.10	231,000
Sep 13, 2019	89.36	91.64	89.22	89.34	89.34	133,200
Sep 12, 2019	88.65	89.74	87.80	88.80	88.80	138,900
Sep 11, 2019	85.66	88.97	84.35	88.49	88.49	149,500
Sep 10, 2019	87.31	90.06	86.89	88.68	88.68	152,600
Sep 09, 2019	84.54	87.30	84.47	87.25	87.25	172,900
Sep 06, 2019	84.74	85.73	83.85	84.16	84.16	146,700
Sep 05, 2019	84.74	86.68	83.79	84.63	84.63	176,100
Sep 04, 2019	82.27	83.60	81.50	83.27	83.27	202,300
Sep 03, 2019	81.81	82.71	79.66	81.08	81.08	247,900
Aug 30, 2019	82.20	83.20	81.55	82.37	82.37	422,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...