Amer Woodmark Cp (NQ: AMWD )

101.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 31.95 32.95 31.95 32.68 58,238 +0.45(+1.40%)
May 27, 2005 33.22 33.22 32.02 32.23 14,061 -0.71(-2.14%)
May 26, 2005 31.60 33.32 31.27 32.94 16,131 +1.62(+5.19%)
May 25, 2005 31.36 31.85 31.19 31.31 36,065 -0.34(-1.08%)
May 24, 2005 32.26 32.41 31.40 31.65 21,389 -0.77(-2.37%)
May 23, 2005 31.13 32.70 31.12 32.42 16,515 +1.26(+4.06%)
May 20, 2005 31.30 31.39 31.12 31.16 20,745 -0.29(-0.93%)
May 19, 2005 31.22 31.46 31.12 31.45 20,250 -0.32(-1.01%)
May 18, 2005 32.28 32.32 31.49 31.77 27,868 +0.02(+0.06%)
May 17, 2005 30.17 31.91 30.17 31.75 30,245 +1.37(+4.51%)
May 16, 2005 30.77 30.87 30.30 30.38 21,280 -0.23(-0.76%)
May 13, 2005 30.28 31.42 30.05 30.61 34,997 -0.04(-0.13%)
May 12, 2005 31.57 31.80 30.63 30.65 22,721 -0.66(-2.11%)
May 11, 2005 31.45 31.77 31.11 31.31 15,062 +0.00(+0.00%)
May 10, 2005 31.42 31.85 31.22 31.31 20,422 -0.40(-1.26%)
May 09, 2005 31.41 31.78 31.37 31.71 17,342 +0.42(+1.34%)
May 06, 2005 32.06 32.11 31.19 31.29 14,018 -0.19(-0.62%)
May 05, 2005 31.72 32.15 31.01 31.49 27,231 -0.38(-1.19%)
May 04, 2005 31.52 31.87 31.18 31.87 10,809 +0.27(+0.86%)
May 03, 2005 31.93 32.80 31.11 31.59 30,846 +0.01(+0.03%)
May 02, 2005 30.81 31.98 30.81 31.58 29,222 +0.62(+2.01%)
Apr 29, 2005 32.26 32.26 30.27 30.96 45,313 -1.13(-3.52%)
Apr 28, 2005 32.68 33.51 31.96 32.09 40,768 -1.01(-3.04%)
Apr 27, 2005 31.87 33.10 31.79 33.10 19,410 +1.07(+3.36%)
Apr 26, 2005 32.82 32.88 32.02 32.02 20,176 -1.03(-3.12%)
Apr 25, 2005 32.08 33.05 32.08 33.05 22,482 +1.04(+3.25%)
Apr 22, 2005 33.55 33.69 31.63 32.01 36,056 -1.66(-4.94%)
Apr 21, 2005 32.53 34.12 32.38 33.68 30,280 +1.69(+5.29%)
Apr 20, 2005 33.15 33.45 31.94 31.98 52,110 -1.44(-4.31%)
Apr 19, 2005 32.49 33.44 32.49 33.42 28,985 +0.74(+2.26%)
Apr 18, 2005 32.48 32.70 31.72 32.68 45,793 +0.16(+0.48%)
Apr 15, 2005 33.12 33.32 32.53 32.53 38,849 -0.36(-1.09%)
Apr 14, 2005 33.48 33.70 32.89 32.89 16,461 -0.59(-1.77%)
Apr 13, 2005 33.62 34.33 33.46 33.48 21,824 -0.48(-1.40%)
Apr 12, 2005 33.21 34.33 33.21 33.96 35,546 +0.46(+1.36%)
Apr 11, 2005 33.28 33.79 33.04 33.50 39,650 -0.12(-0.35%)
Apr 08, 2005 33.86 34.13 33.51 33.62 25,220 -0.50(-1.45%)
Apr 07, 2005 34.34 34.44 33.17 34.11 12,794 +0.20(+0.60%)
Apr 06, 2005 33.91 34.65 33.69 33.91 34,161 +0.28(+0.84%)
Apr 05, 2005 34.73 34.73 33.14 33.63 125,275 -1.52(-4.32%)
Apr 04, 2005 34.77 35.41 34.04 35.14 22,890 +0.63(+1.83%)
Apr 01, 2005 35.54 35.63 34.01 34.51 32,352 -0.77(-2.18%)
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%)
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.