American Woodmark Corporation (AMWD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

93.04

+0.96

(+1.04%)

At close: 04:00PM EDT

93.04

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	92.52	95.09	91.54	93.04	93.04	234,378
Apr 30, 2024	93.36	93.37	91.96	92.08	92.08	106,300
Apr 29, 2024	93.42	94.38	92.79	94.06	94.06	82,900
Apr 26, 2024	92.02	93.74	92.02	92.92	92.92	73,600
Apr 25, 2024	90.68	92.34	89.04	91.67	91.67	102,800
Apr 24, 2024	92.92	93.97	90.68	92.17	92.17	118,200
Apr 23, 2024	90.50	93.40	90.50	92.91	92.91	139,900
Apr 22, 2024	90.50	91.10	89.61	90.30	90.30	207,800
Apr 19, 2024	89.70	90.92	88.63	90.20	90.20	150,200
Apr 18, 2024	92.09	92.48	89.93	90.10	90.10	158,100
Apr 17, 2024	93.06	93.06	90.52	91.39	91.39	118,000
Apr 16, 2024	93.72	93.72	91.73	92.50	92.50	150,600
Apr 15, 2024	96.91	97.75	93.81	94.57	94.57	105,100
Apr 12, 2024	96.52	97.67	95.24	96.02	96.02	148,100
Apr 11, 2024	98.20	98.20	96.52	97.22	97.22	90,000
Apr 10, 2024	98.34	99.33	96.28	97.59	97.59	92,300
Apr 09, 2024	102.09	102.09	99.17	101.12	101.12	54,700
Apr 08, 2024	102.88	103.42	101.55	101.65	101.65	85,100
Apr 05, 2024	99.63	102.43	99.36	101.79	101.79	92,700
Apr 04, 2024	102.18	103.22	99.25	99.80	99.80	106,000
Apr 03, 2024	98.13	102.05	98.13	101.31	101.31	76,800
Apr 02, 2024	99.17	99.22	97.30	98.45	98.45	129,600
Apr 01, 2024	102.27	102.50	99.54	100.01	100.01	57,300
Mar 28, 2024	101.55	102.38	100.58	101.66	101.66	125,800
Mar 27, 2024	101.60	102.05	100.56	101.05	101.05	85,600
Mar 26, 2024	99.74	100.76	99.47	100.61	100.61	88,100
Mar 25, 2024	100.58	100.90	99.29	99.30	99.30	48,600
Mar 22, 2024	102.06	102.06	98.82	100.10	100.10	86,900
Mar 21, 2024	98.98	103.45	97.54	102.31	102.31	193,500
Mar 20, 2024	97.61	98.51	96.19	98.00	98.00	231,100
Mar 19, 2024	95.02	97.58	94.94	97.50	97.50	128,700
Mar 18, 2024	95.51	96.85	93.27	95.19	95.19	146,500
Mar 15, 2024	92.57	94.85	92.57	94.76	94.76	494,300
Mar 14, 2024	94.04	94.46	92.01	93.22	93.22	110,100
Mar 13, 2024	95.12	95.90	94.24	94.63	94.63	79,600
Mar 12, 2024	95.82	96.09	94.45	95.46	95.46	91,600
Mar 11, 2024	96.25	96.25	93.34	95.57	95.57	89,600
Mar 08, 2024	97.22	97.57	95.30	96.04	96.04	155,000
Mar 07, 2024	95.21	96.40	94.26	96.23	96.23	115,100
Mar 06, 2024	94.56	95.51	93.21	94.75	94.75	136,500
Mar 05, 2024	96.28	96.28	93.00	93.21	93.21	120,000
Mar 04, 2024	103.10	104.19	95.67	96.74	96.74	174,000
Mar 01, 2024	102.55	104.28	100.78	102.27	102.27	170,300
Feb 29, 2024	101.03	102.85	99.38	100.24	100.24	186,600
Feb 28, 2024	98.65	103.45	98.41	101.03	101.03	168,500
Feb 27, 2024	97.21	100.08	97.15	99.69	99.69	128,900
Feb 26, 2024	94.90	97.32	94.89	96.14	96.14	97,100
Feb 23, 2024	94.90	96.41	94.37	95.17	95.17	92,500
Feb 22, 2024	94.30	96.87	93.78	94.77	94.77	98,000
Feb 21, 2024	92.06	93.03	90.60	91.61	91.61	68,100
Feb 20, 2024	92.31	92.31	89.76	91.97	91.97	87,600
Feb 16, 2024	92.88	93.44	91.44	92.61	92.61	74,100
Feb 15, 2024	92.48	96.78	91.98	94.05	94.05	84,300
Feb 14, 2024	90.89	92.23	89.75	91.88	91.88	76,800
Feb 13, 2024	92.71	92.71	88.41	89.16	89.16	163,400
Feb 12, 2024	94.48	96.96	94.17	96.32	96.32	132,100
Feb 09, 2024	93.28	96.51	92.16	94.43	94.43	203,800
Feb 08, 2024	91.44	93.68	91.17	93.38	93.38	109,900
Feb 07, 2024	91.70	92.73	91.27	91.56	91.56	75,000
Feb 06, 2024	91.32	92.21	90.74	91.59	91.59	59,000
Feb 05, 2024	91.91	92.43	90.22	91.55	91.55	60,200
Feb 02, 2024	93.11	94.43	92.23	93.19	93.19	58,300
Feb 01, 2024	92.66	94.73	91.80	94.23	94.23	76,400
Jan 31, 2024	94.39	94.59	90.97	91.28	91.28	83,400
Jan 30, 2024	93.51	94.53	93.33	94.28	94.28	71,100
Jan 29, 2024	92.74	94.26	90.94	94.11	94.11	62,700
Jan 26, 2024	92.53	92.83	91.30	92.74	92.74	60,900
Jan 25, 2024	90.66	92.17	90.01	91.72	91.72	104,700
Jan 24, 2024	91.28	91.29	88.90	89.22	89.22	86,900
Jan 23, 2024	94.66	94.91	89.88	89.99	89.99	143,700
Jan 22, 2024	93.08	95.55	93.08	95.08	95.08	111,600
Jan 19, 2024	91.81	92.86	90.01	92.84	92.84	97,800
Jan 18, 2024	91.37	92.27	89.95	91.83	91.83	101,300
Jan 17, 2024	88.69	90.65	88.69	90.62	90.62	95,100
Jan 16, 2024	89.65	90.02	88.89	90.02	90.02	79,700
Jan 12, 2024	92.06	92.39	89.72	90.60	90.60	50,600
Jan 11, 2024	90.21	91.06	88.93	90.91	90.91	115,400
Jan 10, 2024	89.78	90.67	88.89	90.51	90.51	82,700
Jan 09, 2024	88.68	89.74	87.14	89.38	89.38	64,600
Jan 08, 2024	88.94	90.10	88.28	89.83	89.83	96,900
Jan 05, 2024	88.17	90.69	87.48	88.74	88.74	83,200
Jan 04, 2024	89.18	90.10	88.09	88.92	88.92	109,700
Jan 03, 2024	91.34	91.75	89.06	89.15	89.15	128,100
Jan 02, 2024	91.91	92.40	90.81	92.07	92.07	98,600
Dec 29, 2023	93.61	93.69	92.55	92.85	92.85	65,000
Dec 28, 2023	93.22	93.85	92.65	93.71	93.71	82,800
Dec 27, 2023	93.93	94.75	93.36	93.73	93.73	61,900
Dec 26, 2023	93.24	94.56	92.92	93.71	93.71	57,700
Dec 22, 2023	93.18	93.65	92.16	92.70	92.70	76,700
Dec 21, 2023	92.72	94.12	91.16	92.50	92.50	69,200
Dec 20, 2023	91.95	94.12	89.93	91.87	91.87	157,600
Dec 19, 2023	91.22	92.78	90.96	91.93	91.93	124,900
Dec 18, 2023	92.31	93.11	90.16	90.25	90.25	182,700
Dec 15, 2023	93.03	93.07	91.05	92.36	92.36	615,600
Dec 14, 2023	90.92	93.86	90.04	92.43	92.43	155,200
Dec 13, 2023	88.37	89.60	85.39	89.06	89.06	121,800
Dec 12, 2023	88.01	88.55	87.25	88.23	88.23	104,900
Dec 11, 2023	87.67	88.83	84.64	87.95	87.95	97,400
Dec 08, 2023	86.96	88.65	86.67	88.19	88.19	120,900
Dec 07, 2023	84.90	85.79	83.50	85.79	85.79	120,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0003(+0.04%)

CRUDE OIL79.05+0.05(+0.06%)

Bitcoin CAD80,011.88-3,250.73(-3.90%)

American Woodmark Corporation (AMWD)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0003(+0.04%)

CRUDE OIL
79.05
+0.05(+0.06%)

Bitcoin CAD
80,011.88
-3,250.73(-3.90%)