Amer Woodmark Cp (NQ: AMWD )

102.28 +1.23 (+1.21%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 80.30 81.62 77.75 78.45 191,200 -2.35(-2.91%)
Sep 27, 2018 80.35 81.55 79.55 80.80 161,468 +0.85(+1.06%)
Sep 26, 2018 81.40 83.75 79.35 79.95 213,714 -1.95(-2.38%)
Sep 25, 2018 82.95 83.60 81.80 81.90 163,478 -1.05(-1.27%)
Sep 24, 2018 82.25 83.10 81.05 82.95 198,460 -0.05(-0.06%)
Sep 21, 2018 83.90 84.05 82.25 83.00 505,500 -0.55(-0.66%)
Sep 20, 2018 84.20 84.38 82.90 83.55 124,553 -0.05(-0.06%)
Sep 19, 2018 83.00 85.15 83.00 83.60 175,458 +0.55(+0.66%)
Sep 18, 2018 82.30 83.15 80.10 83.05 156,914 +0.85(+1.03%)
Sep 17, 2018 84.20 84.42 82.10 82.20 122,283 -2.00(-2.38%)
Sep 14, 2018 83.70 84.75 83.40 84.20 187,200 +0.65(+0.78%)
Sep 13, 2018 85.00 85.40 83.40 83.55 129,461 -1.05(-1.24%)
Sep 12, 2018 84.50 84.85 83.90 84.60 188,718 +0.25(+0.30%)
Sep 11, 2018 84.95 84.95 82.66 84.35 147,460 -0.75(-0.88%)
Sep 10, 2018 84.45 86.22 84.45 85.10 146,264 +1.05(+1.25%)
Sep 07, 2018 85.25 85.35 83.65 84.05 119,500 -1.25(-1.47%)
Sep 06, 2018 86.90 87.95 84.70 85.30 148,218 -1.60(-1.84%)
Sep 05, 2018 86.30 87.90 85.43 86.90 133,267 +0.35(+0.40%)
Sep 04, 2018 84.70 87.65 83.00 86.55 207,396 +1.60(+1.88%)
Aug 31, 2018 84.95 84.95 84.95 0 -3.10(-3.52%)
Aug 30, 2018 89.05 89.50 87.17 88.05 182,295 -0.95(-1.07%)
Aug 29, 2018 86.05 89.65 85.75 89.00 337,878 +3.05(+3.55%)
Aug 28, 2018 90.10 90.25 83.85 85.95 352,548 -3.65(-4.07%)
Aug 27, 2018 97.45 98.48 87.10 89.60 920,848 +4.65(+5.47%)
Aug 24, 2018 81.95 85.45 81.50 84.95 370,500 +3.00(+3.66%)
Aug 23, 2018 84.95 84.95 81.20 81.95 148,300 -2.90(-3.42%)
Aug 22, 2018 86.30 86.76 84.50 84.85 85,812 -1.75(-2.02%)
Aug 21, 2018 83.55 86.95 83.55 86.60 107,660 +3.10(+3.71%)
Aug 20, 2018 83.55 84.20 83.05 83.50 83,361 +0.15(+0.18%)
Aug 17, 2018 82.15 83.67 82.00 83.35 86,600 +0.80(+0.97%)
Aug 16, 2018 81.95 83.35 81.90 82.55 101,381 +1.10(+1.35%)
Aug 15, 2018 83.10 83.12 81.15 81.45 78,262 -1.95(-2.34%)
Aug 14, 2018 81.95 84.10 81.25 83.40 173,148 +1.80(+2.21%)
Aug 13, 2018 84.15 84.15 81.40 81.60 130,076 -2.50(-2.97%)
Aug 10, 2018 85.10 85.70 84.05 84.10 91,400 -1.55(-1.81%)
Aug 09, 2018 85.10 87.15 85.10 85.65 52,988 +0.70(+0.82%)
Aug 08, 2018 85.35 85.55 84.00 84.95 57,160 -0.45(-0.53%)
Aug 07, 2018 85.25 85.75 84.50 85.40 89,836 +0.60(+0.71%)
Aug 06, 2018 86.95 86.95 84.00 84.80 146,162 -1.70(-1.97%)
Aug 03, 2018 83.50 86.85 83.50 86.50 161,100 +2.95(+3.53%)
Aug 02, 2018 83.00 84.42 82.80 83.55 70,801 -0.05(-0.06%)
Aug 01, 2018 83.50 83.85 82.10 83.60 150,530 +0.15(+0.18%)
Jul 31, 2018 83.15 83.97 82.35 83.45 169,832 +0.25(+0.30%)
Jul 30, 2018 82.45 84.50 81.70 83.20 143,671 +1.10(+1.34%)
Jul 27, 2018 84.65 85.00 82.00 82.10 156,000 -2.70(-3.18%)
Jul 26, 2018 85.40 81.45 84.80 201,980 +2.70(+3.29%)
Jul 25, 2018 82.95 82.95 80.84 82.10 218,900 -1.15(-1.38%)
Jul 24, 2018 87.20 87.20 83.00 83.25 209,001 -3.20(-3.70%)
Jul 23, 2018 87.20 84.20 86.45 228,349 +0.30(+0.35%)
Jul 20, 2018 87.90 87.90 85.90 86.15 180,301 -1.45(-1.66%)
Jul 19, 2018 87.55 89.10 86.70 87.60 240,158 +0.10(+0.11%)
Jul 18, 2018 86.10 87.60 85.90 87.50 154,624 +1.20(+1.39%)
Jul 17, 2018 84.30 86.75 84.30 86.30 189,020 +2.10(+2.49%)
Jul 16, 2018 91.20 91.20 83.15 84.20 472,821 -7.50(-8.18%)
Jul 13, 2018 92.00 93.25 90.95 91.70 163,996 -0.45(-0.49%)
Jul 12, 2018 91.70 92.40 89.85 92.15 152,476 +1.35(+1.49%)
Jul 11, 2018 91.75 92.65 90.65 90.80 119,964 -1.55(-1.68%)
Jul 10, 2018 94.30 94.60 92.25 92.35 256,922 -1.55(-1.65%)
Jul 09, 2018 93.30 94.47 92.95 93.90 144,907 +0.60(+0.64%)
Jul 06, 2018 91.05 93.85 89.60 93.30 186,470 +2.25(+2.47%)
Jul 05, 2018 90.85 91.20 88.80 91.05 114,556 +0.65(+0.72%)
Jul 03, 2018 90.40 90.40 90.40 0 -2.55(-2.74%)
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.