Amer Woodmark Cp (NQ: AMWD )

105.19 USD +1.44 (+1.39%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.83 18.10 16.15 17.56 110,886 +0.90(+5.40%)
Mar 30, 2009 16.74 17.18 16.16 16.66 88,855 -1.14(-6.40%)
Mar 26, 2009 17.73 17.97 16.97 17.80 85,108 +0.28(+1.60%)
Mar 25, 2009 15.78 17.71 15.37 17.52 103,908 +1.99(+12.81%)
Mar 24, 2009 15.60 16.75 15.41 15.53 66,557 -0.41(-2.57%)
Mar 23, 2009 15.48 15.96 15.18 15.94 111,829 +0.82(+5.42%)
Mar 20, 2009 16.22 16.26 15.08 15.12 83,629 -0.92(-5.74%)
Mar 19, 2009 15.37 16.21 15.37 16.04 26,770 +0.87(+5.74%)
Mar 18, 2009 15.12 15.96 14.76 15.17 56,052 +0.02(+0.13%)
Mar 17, 2009 14.04 15.15 13.94 15.15 52,886 +1.07(+7.60%)
Mar 16, 2009 14.46 14.76 14.00 14.08 38,517 -0.38(-2.63%)
Mar 13, 2009 14.97 15.06 14.42 14.46 30,644 -0.47(-3.15%)
Mar 12, 2009 14.09 15.07 14.00 14.93 47,611 +0.72(+5.07%)
Mar 11, 2009 14.39 14.77 13.94 14.21 29,406 -0.12(-0.84%)
Mar 10, 2009 13.50 14.73 13.50 14.33 44,422 +0.88(+6.54%)
Mar 09, 2009 13.67 14.12 13.27 13.45 63,826 -0.43(-3.10%)
Mar 06, 2009 14.01 14.71 13.47 13.88 85,744 -0.13(-0.93%)
Mar 05, 2009 14.58 14.82 13.94 14.01 76,982 -0.93(-6.22%)
Mar 04, 2009 14.98 15.09 14.48 14.94 66,469 +0.44(+3.03%)
Mar 02, 2009 14.25 15.44 14.10 14.50 108,674 +0.03(+0.21%)
Feb 27, 2009 14.07 14.79 14.06 14.47 47,781 +0.33(+2.33%)
Feb 26, 2009 14.94 15.06 14.14 14.14 36,212 -0.70(-4.72%)
Feb 25, 2009 15.13 15.57 14.28 14.84 63,052 -0.38(-2.50%)
Feb 24, 2009 14.32 15.40 14.24 15.22 62,364 +0.89(+6.21%)
Feb 23, 2009 14.68 14.72 14.27 14.33 68,845 -0.25(-1.71%)
Feb 20, 2009 15.17 17.17 14.51 14.58 89,217 -0.72(-4.71%)
Feb 19, 2009 16.05 17.74 15.26 15.30 112,151 +0.72(+4.94%)
Feb 18, 2009 13.53 15.11 13.46 14.58 62,182 +1.17(+8.72%)
Feb 17, 2009 13.49 13.72 13.38 13.41 99,402 -0.47(-3.39%)
Feb 13, 2009 13.97 14.63 13.78 13.88 78,302 -0.23(-1.63%)
Feb 12, 2009 14.00 14.62 13.89 14.11 112,092 -0.57(-3.88%)
Feb 11, 2009 15.55 15.75 14.64 14.68 100,312 -0.92(-5.90%)
Feb 10, 2009 16.01 16.04 15.52 15.60 33,898 -0.54(-3.35%)
Feb 09, 2009 16.08 16.45 15.83 16.14 13,864 -0.06(-0.37%)
Feb 06, 2009 15.65 16.20 15.65 16.20 37,469 +0.49(+3.12%)
Feb 05, 2009 15.83 16.36 15.49 15.71 28,793 -0.23(-1.44%)
Feb 04, 2009 16.84 17.12 15.94 15.94 16,162 -0.95(-5.62%)
Feb 03, 2009 15.36 16.93 15.30 16.89 44,863 +1.63(+10.68%)
Feb 02, 2009 14.87 15.40 14.76 15.26 27,720 +0.21(+1.40%)
Jan 30, 2009 15.51 15.51 15.00 15.05 20,087 -0.33(-2.15%)
Jan 29, 2009 16.30 16.47 15.36 15.38 28,956 -1.13(-6.84%)
Jan 28, 2009 15.80 16.84 15.41 16.51 37,195 +0.95(+6.11%)
Jan 27, 2009 15.99 16.51 15.53 15.56 26,728 -0.42(-2.63%)
Jan 26, 2009 15.35 16.33 15.35 15.98 15,941 +0.61(+3.97%)
Jan 23, 2009 15.17 15.45 15.00 15.37 26,226 -0.33(-2.10%)
Jan 22, 2009 16.41 16.57 15.56 15.70 33,412 -0.91(-5.48%)
Jan 21, 2009 15.62 16.64 15.16 16.61 50,631 +1.11(+7.16%)
Jan 20, 2009 16.32 16.42 15.38 15.50 48,415 -1.03(-6.23%)
Jan 16, 2009 16.34 17.81 16.04 16.53 40,872 -0.22(-1.31%)
Jan 15, 2009 14.93 16.82 14.57 16.75 62,250 +1.75(+11.67%)
Jan 14, 2009 15.65 16.48 14.98 15.00 45,536 -0.96(-6.02%)
Jan 13, 2009 15.81 16.20 15.81 15.96 27,893 +0.16(+1.01%)
Jan 12, 2009 16.64 17.63 15.77 15.80 42,134 -0.91(-5.45%)
Jan 09, 2009 18.11 18.16 16.71 16.71 21,538 -1.45(-7.98%)
Jan 08, 2009 17.26 18.22 17.26 18.16 16,338 +0.62(+3.53%)
Jan 07, 2009 18.26 18.31 17.48 17.54 54,059 -1.16(-6.20%)
Jan 06, 2009 18.46 18.70 17.46 18.70 76,948 +0.54(+2.97%)
Jan 05, 2009 16.97 18.30 16.92 18.16 40,633 +1.14(+6.70%)
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.