Amer Woodmark Cp (NQ: AMWD )

101.66 +0.61 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 35.32 35.92 34.65 35.28 76,981 -0.40(-1.12%)
Mar 30, 2005 36.04 36.21 35.36 35.68 39,764 -0.39(-1.08%)
Mar 29, 2005 35.15 36.69 35.01 36.07 42,833 +0.55(+1.56%)
Mar 28, 2005 35.83 36.40 35.33 35.51 20,947 -0.32(-0.90%)
Mar 24, 2005 35.83 36.87 35.40 35.83 71,845 +0.53(+1.49%)
Mar 23, 2005 36.18 36.37 35.30 35.31 37,145 -1.43(-3.89%)
Mar 22, 2005 35.48 37.86 35.20 36.74 56,102 +1.42(+4.02%)
Mar 21, 2005 35.55 36.64 34.89 35.32 41,299 -0.32(-0.90%)
Mar 18, 2005 36.59 36.64 35.49 35.64 89,937 -0.51(-1.40%)
Mar 17, 2005 36.32 36.57 35.46 36.15 30,070 +0.20(+0.57%)
Mar 16, 2005 35.53 36.68 35.53 35.94 52,965 +0.00(+0.00%)
Mar 15, 2005 35.68 36.63 35.25 35.94 65,143 +0.35(+0.97%)
Mar 14, 2005 35.01 35.62 34.58 35.60 47,659 +0.19(+0.54%)
Mar 11, 2005 34.97 35.84 34.97 35.41 23,117 -0.14(-0.38%)
Mar 10, 2005 35.58 36.50 35.11 35.54 50,187 -0.03(-0.08%)
Mar 09, 2005 36.29 36.32 35.31 35.57 58,956 -0.77(-2.11%)
Mar 08, 2005 36.02 36.70 35.51 36.34 40,903 +0.33(+0.92%)
Mar 07, 2005 35.16 36.32 34.87 36.01 39,944 -0.03(-0.08%)
Mar 04, 2005 35.98 36.16 35.57 36.04 59,102 +0.20(+0.57%)
Mar 03, 2005 36.32 36.32 35.49 35.83 53,110 -0.01(-0.03%)
Mar 02, 2005 35.29 36.49 35.11 35.84 89,169 -0.14(-0.38%)
Mar 01, 2005 36.14 37.01 35.47 35.98 72,059 +0.18(+0.52%)
Feb 28, 2005 36.71 36.71 35.49 35.80 69,344 -1.67(-4.46%)
Feb 25, 2005 37.18 37.47 35.98 37.47 119,688 -0.32(-0.85%)
Feb 24, 2005 35.39 38.54 34.42 37.79 123,559 +2.10(+5.89%)
Feb 23, 2005 35.50 35.99 33.65 35.69 294,453 -3.94(-9.94%)
Feb 22, 2005 40.19 40.19 39.16 39.63 26,868 -0.80(-1.97%)
Feb 18, 2005 40.67 41.16 40.04 40.42 16,012 -0.12(-0.29%)
Feb 17, 2005 41.11 41.31 39.92 40.54 20,735 -0.79(-1.91%)
Feb 16, 2005 40.89 42.01 40.79 41.33 31,249 +0.10(+0.24%)
Feb 15, 2005 40.92 41.23 40.58 41.23 35,044 +0.34(+0.83%)
Feb 14, 2005 41.00 41.72 40.74 40.89 10,712 -1.02(-2.44%)
Feb 11, 2005 39.87 41.91 39.64 41.91 16,961 +1.07(+2.62%)
Feb 10, 2005 40.24 41.12 39.66 40.84 27,236 -0.22(-0.54%)
Feb 09, 2005 41.23 42.35 40.50 41.07 86,792 -0.07(-0.17%)
Feb 08, 2005 40.60 41.25 40.39 41.13 39,931 +0.28(+0.69%)
Feb 07, 2005 40.93 41.24 40.65 40.85 23,809 -0.34(-0.83%)
Feb 04, 2005 40.84 41.34 40.84 41.19 29,951 +0.40(+0.98%)
Feb 03, 2005 41.63 41.81 40.38 40.79 27,996 -0.32(-0.78%)
Feb 02, 2005 40.29 41.57 40.16 41.11 28,300 +0.26(+0.64%)
Feb 01, 2005 39.98 41.60 39.98 40.85 43,907 +0.52(+1.28%)
Jan 31, 2005 39.56 40.34 38.19 40.34 31,004 +1.48(+3.80%)
Jan 28, 2005 38.63 39.04 38.62 38.86 9,912 -0.03(-0.08%)
Jan 27, 2005 39.59 39.85 38.66 38.89 20,161 -0.25(-0.65%)
Jan 26, 2005 39.48 39.68 38.67 39.14 29,634 +0.38(+0.98%)
Jan 25, 2005 38.41 39.94 37.30 38.76 52,530 +0.54(+1.42%)
Jan 24, 2005 41.37 41.97 38.09 38.22 59,318 -4.02(-9.51%)
Jan 21, 2005 40.87 42.45 40.00 42.23 34,404 +0.99(+2.41%)
Jan 20, 2005 43.23 43.48 41.00 41.24 34,798 -2.03(-4.70%)
Jan 19, 2005 45.23 45.70 43.17 43.27 39,893 -1.10(-2.48%)
Jan 18, 2005 43.76 44.76 43.76 44.37 42,901 +0.61(+1.40%)
Jan 14, 2005 44.16 44.16 43.18 43.76 34,815 +0.51(+1.17%)
Jan 13, 2005 43.40 44.15 42.79 43.25 33,376 +0.18(+0.41%)
Jan 12, 2005 43.96 44.43 41.30 43.08 31,601 -1.11(-2.51%)
Jan 11, 2005 45.47 46.20 44.01 44.19 56,249 -1.00(-2.22%)
Jan 10, 2005 41.46 47.41 41.32 45.19 207,056 +4.25(+10.38%)
Jan 07, 2005 42.19 42.19 40.94 40.94 31,955 -1.02(-2.43%)
Jan 06, 2005 43.40 43.40 41.96 41.96 19,276 -0.29(-0.69%)
Jan 05, 2005 42.11 42.88 41.91 42.25 40,324 -0.15(-0.34%)
Jan 04, 2005 42.64 44.60 42.12 42.40 48,251 +0.11(+0.25%)
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.