Amer Woodmark Cp (NQ: AMWD )

102.86 USD +1.34 (+1.32%)
Official Closing Price Updated: 4:04 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 54.84 55.03 54.13 54.73 140,359 -0.15(-0.27%)
Mar 30, 2015 53.29 55.00 53.29 54.88 162,426 +2.06(+3.90%)
Mar 27, 2015 52.37 53.35 52.20 52.82 65,251 +0.45(+0.86%)
Mar 26, 2015 53.92 53.92 52.23 52.37 169,329 -1.52(-2.82%)
Mar 25, 2015 55.83 56.44 53.79 53.89 127,044 -1.76(-3.16%)
Mar 24, 2015 53.54 55.93 53.54 55.65 265,698 +2.29(+4.29%)
Mar 23, 2015 52.37 53.51 51.99 53.36 315,075 +1.12(+2.14%)
Mar 20, 2015 51.95 52.30 51.95 52.24 222,176 +0.30(+0.58%)
Mar 19, 2015 51.80 52.06 51.66 51.94 163,870 +0.19(+0.37%)
Mar 18, 2015 51.90 52.01 51.56 51.75 175,647 -0.14(-0.27%)
Mar 17, 2015 51.73 52.07 51.60 51.89 196,924 +0.29(+0.56%)
Mar 16, 2015 51.90 52.08 51.45 51.60 180,571 -0.28(-0.54%)
Mar 13, 2015 51.95 52.10 51.39 51.88 189,485 -0.03(-0.06%)
Mar 12, 2015 51.99 52.30 51.59 51.91 198,914 +0.03(+0.06%)
Mar 11, 2015 51.85 52.18 51.55 51.88 116,111 -0.03(-0.06%)
Mar 10, 2015 52.45 53.18 51.82 51.91 108,312 -0.72(-1.37%)
Mar 09, 2015 53.05 53.05 51.94 52.63 149,685 -0.29(-0.55%)
Mar 06, 2015 52.76 53.58 52.34 52.92 238,044 +0.02(+0.04%)
Mar 05, 2015 52.20 53.03 51.45 52.90 221,332 +0.98(+1.89%)
Mar 04, 2015 51.08 52.36 50.99 51.92 197,009 +0.36(+0.70%)
Mar 03, 2015 51.14 52.00 51.00 51.56 395,129 -0.68(-1.30%)
Mar 02, 2015 52.90 53.16 51.54 52.24 197,573 -0.42(-0.80%)
Feb 27, 2015 49.27 53.12 49.27 52.66 359,335 +3.60(+7.34%)
Feb 26, 2015 48.01 51.10 46.95 49.06 323,335 +2.74(+5.92%)
Feb 25, 2015 46.35 46.86 45.54 46.32 157,289 +0.12(+0.26%)
Feb 24, 2015 44.87 46.35 44.79 46.20 159,414 +1.50(+3.36%)
Feb 23, 2015 44.12 44.74 43.62 44.70 77,999 +0.58(+1.31%)
Feb 20, 2015 44.35 44.35 43.48 44.12 40,980 -0.12(-0.27%)
Feb 19, 2015 44.56 44.68 43.88 44.24 69,770 -0.25(-0.56%)
Feb 18, 2015 43.95 44.70 43.56 44.49 88,052 +0.45(+1.02%)
Feb 17, 2015 44.06 44.24 43.68 44.04 80,115 +0.06(+0.14%)
Feb 13, 2015 44.18 43.98 43.98 43.98 86,700 -0.02(-0.05%)
Feb 12, 2015 44.05 44.46 43.86 44.00 93,777 +0.24(+0.55%)
Feb 11, 2015 43.59 43.98 43.26 43.76 62,082 +0.11(+0.25%)
Feb 10, 2015 44.34 44.34 43.31 43.65 87,766 -0.28(-0.64%)
Feb 09, 2015 43.70 44.69 43.56 43.93 175,880 +0.26(+0.60%)
Feb 06, 2015 43.63 44.15 43.03 43.67 130,188 +0.13(+0.30%)
Feb 05, 2015 43.81 44.45 42.75 43.54 172,040 -0.02(-0.05%)
Feb 04, 2015 42.78 44.05 42.46 43.56 150,040 +0.69(+1.61%)
Feb 03, 2015 42.17 43.40 42.17 42.87 178,065 +0.96(+2.29%)
Feb 02, 2015 41.34 42.00 40.97 41.91 142,603 +0.78(+1.90%)
Jan 30, 2015 40.65 41.52 40.65 41.13 138,118 +0.16(+0.39%)
Jan 29, 2015 40.22 41.04 40.22 40.97 85,859 +0.90(+2.25%)
Jan 28, 2015 40.67 40.67 40.00 40.07 96,672 -0.28(-0.69%)
Jan 27, 2015 39.48 41.14 39.15 40.35 149,280 +0.37(+0.93%)
Jan 26, 2015 39.83 40.49 39.27 39.98 84,840 +0.23(+0.58%)
Jan 23, 2015 40.30 40.40 39.65 39.75 93,017 -0.46(-1.14%)
Jan 22, 2015 39.62 40.68 39.36 40.21 68,920 +0.86(+2.19%)
Jan 21, 2015 39.14 39.59 38.91 39.35 87,411 +0.05(+0.13%)
Jan 20, 2015 39.87 40.28 38.90 39.30 91,700 -0.48(-1.21%)
Jan 16, 2015 39.00 40.10 38.75 39.78 102,350 +0.83(+2.13%)
Jan 15, 2015 39.82 39.82 38.53 38.95 143,196 -0.78(-1.96%)
Jan 14, 2015 39.35 40.19 39.12 39.73 72,180 -0.04(-0.10%)
Jan 13, 2015 39.87 41.00 39.35 39.77 118,437 +0.36(+0.91%)
Jan 12, 2015 38.92 39.48 38.19 39.41 92,069 +0.59(+1.52%)
Jan 09, 2015 39.18 39.35 38.55 38.82 62,986 -0.42(-1.07%)
Jan 08, 2015 38.54 39.31 38.17 39.24 99,928 +1.13(+2.97%)
Jan 07, 2015 38.30 38.63 37.97 38.11 75,706 +0.16(+0.42%)
Jan 06, 2015 38.27 38.32 37.38 37.95 119,484 -0.08(-0.21%)
Jan 05, 2015 39.66 40.13 37.71 38.03 118,222 -1.95(-4.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.