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, 2006 35.73 35.75 35.36 35.50 129,835 +0.00(+0.00%)
Mar 30, 2006 35.86 35.96 35.32 35.50 57,885 -0.26(-0.73%)
Mar 29, 2006 35.15 35.95 34.79 35.76 91,580 +1.10(+3.17%)
Mar 28, 2006 34.74 35.37 34.39 34.66 62,181 -0.06(-0.17%)
Mar 27, 2006 34.16 34.72 33.94 34.72 59,874 +0.66(+1.94%)
Mar 24, 2006 33.13 34.35 32.99 34.06 71,715 +0.71(+2.13%)
Mar 23, 2006 33.83 33.93 33.16 33.35 37,300 -0.53(-1.56%)
Mar 22, 2006 32.81 33.96 32.81 33.88 78,200 +0.91(+2.76%)
Mar 21, 2006 33.57 34.18 32.87 32.97 58,316 -0.75(-2.22%)
Mar 20, 2006 32.97 33.94 32.90 33.72 63,938 +0.64(+1.93%)
Mar 17, 2006 33.35 33.37 33.00 33.08 120,497 -0.09(-0.27%)
Mar 16, 2006 33.11 33.51 32.89 33.17 63,787 +0.11(+0.33%)
Mar 15, 2006 32.45 33.32 32.39 33.06 45,619 +0.36(+1.10%)
Mar 14, 2006 32.38 32.88 32.04 32.70 88,221 +0.36(+1.11%)
Mar 13, 2006 32.19 33.25 32.10 32.34 118,168 +0.38(+1.19%)
Mar 10, 2006 32.05 32.20 31.85 31.96 138,788 -0.03(-0.09%)
Mar 09, 2006 32.73 33.36 31.90 31.99 114,221 -0.83(-2.53%)
Mar 08, 2006 33.87 33.94 32.27 32.82 141,297 -1.12(-3.30%)
Mar 07, 2006 34.25 34.92 33.94 33.94 149,183 -0.80(-2.30%)
Mar 06, 2006 34.04 35.14 34.03 34.74 64,321 +0.49(+1.43%)
Mar 03, 2006 33.51 34.57 33.48 34.25 113,381 +0.60(+1.78%)
Mar 02, 2006 33.94 34.02 33.52 33.65 64,406 -0.38(-1.12%)
Mar 01, 2006 33.84 34.45 33.74 34.03 77,448 +0.03(+0.09%)
Feb 28, 2006 35.83 35.83 33.88 34.00 159,941 -1.83(-5.11%)
Feb 27, 2006 34.04 36.07 33.74 35.83 151,377 +1.73(+5.07%)
Feb 24, 2006 32.50 34.37 32.50 34.10 114,613 +1.60(+4.92%)
Feb 23, 2006 31.31 32.80 31.31 32.50 187,216 +0.69(+2.17%)
Feb 22, 2006 32.55 34.14 31.45 31.81 340,817 +2.45(+8.34%)
Feb 21, 2006 28.29 29.65 28.26 29.36 107,888 +0.90(+3.16%)
Feb 17, 2006 29.00 29.28 28.42 28.46 122,744 -0.53(-1.83%)
Feb 16, 2006 29.04 30.50 28.90 28.99 119,200 -0.39(-1.33%)
Feb 15, 2006 29.84 29.98 29.25 29.38 81,955 -0.30(-1.01%)
Feb 14, 2006 29.11 30.08 28.87 29.68 92,091 +0.63(+2.17%)
Feb 13, 2006 29.73 29.84 29.05 29.05 60,547 -0.78(-2.61%)
Feb 10, 2006 30.60 30.60 29.69 29.83 85,830 -0.90(-2.93%)
Feb 09, 2006 30.86 30.95 30.43 30.73 52,879 -0.22(-0.71%)
Feb 08, 2006 31.15 31.15 30.69 30.95 28,374 -0.02(-0.06%)
Feb 07, 2006 30.96 31.15 30.88 30.97 69,561 -0.03(-0.10%)
Feb 06, 2006 31.15 31.15 30.83 31.00 74,860 +0.05(+0.16%)
Feb 03, 2006 30.96 31.20 30.85 30.95 122,910 -0.19(-0.61%)
Feb 02, 2006 30.84 31.15 30.84 31.14 75,744 +0.16(+0.52%)
Feb 01, 2006 31.18 31.25 30.86 30.98 129,350 -0.27(-0.86%)
Jan 31, 2006 31.53 31.53 30.68 31.25 81,487 -0.27(-0.86%)
Jan 30, 2006 30.61 32.66 30.60 31.52 203,919 +0.77(+2.50%)
Jan 27, 2006 29.63 30.82 29.30 30.75 131,407 +1.12(+3.78%)
Jan 26, 2006 29.01 29.89 28.62 29.63 59,791 +1.01(+3.53%)
Jan 25, 2006 28.86 28.86 28.32 28.62 83,935 -0.24(-0.83%)
Jan 24, 2006 28.17 28.97 28.02 28.86 60,160 +0.68(+2.41%)
Jan 23, 2006 28.44 28.88 27.89 28.18 64,588 -0.26(-0.91%)
Jan 20, 2006 29.18 29.18 28.20 28.44 219,722 -0.74(-2.54%)
Jan 19, 2006 25.99 29.75 25.99 29.18 689,041 +3.12(+11.97%)
Jan 18, 2006 24.75 26.46 24.71 26.06 164,625 +1.22(+4.91%)
Jan 17, 2006 25.30 25.30 24.83 24.84 81,876 -0.51(-2.01%)
Jan 13, 2006 25.27 25.40 25.19 25.35 30,201 +0.12(+0.48%)
Jan 12, 2006 25.31 25.31 25.05 25.23 87,400 -0.31(-1.21%)
Jan 11, 2006 25.51 25.54 25.34 25.54 65,353 +0.03(+0.12%)
Jan 10, 2006 25.09 25.55 25.00 25.51 98,467 +0.26(+1.03%)
Jan 09, 2006 24.89 25.25 24.75 25.25 109,964 +0.24(+0.96%)
Jan 06, 2006 25.00 25.23 24.69 25.01 107,202 +0.11(+0.44%)
Jan 05, 2006 24.67 24.95 24.67 24.90 57,713 +0.11(+0.44%)
Jan 04, 2006 24.59 25.07 24.56 24.79 59,606 +0.09(+0.36%)
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.