Amer Woodmark Cp (NQ: AMWD )

101.10 +0.05 (+0.05%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 98.45 98.45 98.45 0 +2.90(+3.04%)
Mar 28, 2018 97.40 98.40 93.45 95.55 242,105 -2.15(-2.20%)
Mar 27, 2018 98.25 99.90 96.35 97.70 275,531 -0.20(-0.20%)
Mar 26, 2018 97.55 98.15 94.65 97.90 280,395 +2.70(+2.84%)
Mar 23, 2018 98.70 100.45 95.10 95.20 305,095 -2.95(-3.01%)
Mar 22, 2018 101.80 102.12 98.10 98.15 280,530 -4.45(-4.34%)
Mar 21, 2018 101.75 104.15 100.20 102.60 289,848 +0.75(+0.74%)
Mar 20, 2018 105.00 106.15 101.50 101.85 390,358 -2.65(-2.54%)
Mar 19, 2018 105.15 106.03 102.60 104.50 270,161 -0.80(-0.76%)
Mar 16, 2018 108.70 112.20 105.35 105.30 377,865 -3.85(-3.53%)
Mar 15, 2018 114.95 123.65 109.05 109.15 839,223 -3.65(-3.24%)
Mar 14, 2018 113.65 114.40 107.55 112.80 463,935 -0.30(-0.27%)
Mar 13, 2018 112.10 118.11 112.10 113.10 386,420 +1.35(+1.21%)
Mar 12, 2018 120.30 120.30 110.60 111.75 508,887 -10.00(-8.21%)
Mar 09, 2018 107.85 130.65 100.81 121.75 508,871 +1.40(+1.16%)
Mar 08, 2018 127.75 129.90 118.80 120.35 234,229 -6.65(-5.24%)
Mar 07, 2018 127.25 129.75 126.55 127.00 161,719 -1.30(-1.01%)
Mar 06, 2018 124.60 128.40 123.05 128.30 145,879 +4.50(+3.63%)
Mar 05, 2018 127.90 128.95 123.40 123.80 186,750 -4.80(-3.73%)
Mar 02, 2018 124.55 129.15 123.45 128.60 140,547 +3.45(+2.76%)
Mar 01, 2018 128.20 128.30 124.20 125.15 161,972 -3.25(-2.53%)
Feb 28, 2018 133.35 134.25 127.60 128.40 126,854 -5.00(-3.75%)
Feb 27, 2018 135.35 137.75 132.35 133.40 98,747 -1.60(-1.19%)
Feb 26, 2018 136.05 138.10 134.90 135.00 112,239 -0.60(-0.44%)
Feb 23, 2018 139.05 139.05 134.75 135.60 96,874 -3.15(-2.27%)
Feb 22, 2018 137.60 140.60 135.91 138.75 135,602 +2.00(+1.46%)
Feb 21, 2018 135.75 138.50 130.45 136.75 118,077 +1.50(+1.11%)
Feb 20, 2018 134.65 136.05 131.10 135.25 77,817 +0.40(+0.30%)
Feb 16, 2018 134.85 134.85 134.85 0 +1.05(+0.78%)
Feb 15, 2018 133.15 134.55 130.82 133.80 92,368 +1.90(+1.44%)
Feb 14, 2018 128.65 132.00 128.15 131.90 143,714 +2.85(+2.21%)
Feb 13, 2018 128.40 129.60 126.03 129.05 90,978 -0.25(-0.19%)
Feb 12, 2018 129.55 133.15 125.50 129.30 81,453 +0.95(+0.74%)
Feb 09, 2018 131.95 131.95 123.15 128.35 168,816 +8.15(+6.78%)
Feb 08, 2018 124.95 124.95 120.20 120.20 71,076 -4.70(-3.76%)
Feb 07, 2018 124.15 125.80 123.55 124.90 55,852 +0.70(+0.56%)
Feb 06, 2018 122.35 126.35 121.90 124.20 107,541 -2.95(-2.32%)
Feb 05, 2018 128.75 131.15 125.35 127.15 91,119 -2.45(-1.89%)
Feb 02, 2018 136.35 136.35 129.05 129.60 108,130 -7.55(-5.50%)
Feb 01, 2018 135.70 137.90 135.43 137.15 151,836 +1.30(+0.96%)
Jan 31, 2018 136.75 137.90 134.80 135.85 99,701 +0.15(+0.11%)
Jan 30, 2018 136.40 136.40 136.40 135.70 109,868 -1.40(-1.02%)
Jan 29, 2018 139.25 140.50 135.55 137.10 126,665 -2.15(-1.54%)
Jan 26, 2018 141.05 148.44 137.50 139.25 81,991 -0.80(-0.57%)
Jan 25, 2018 137.75 140.10 135.15 140.05 170,174 +2.65(+1.93%)
Jan 24, 2018 134.20 138.28 133.90 137.40 83,056 +3.60(+2.69%)
Jan 23, 2018 135.90 135.90 133.70 133.80 86,570 -1.85(-1.36%)
Jan 22, 2018 135.40 136.32 134.00 135.65 65,051 +0.05(+0.04%)
Jan 19, 2018 133.45 136.45 133.20 135.60 61,857 +1.90(+1.42%)
Jan 18, 2018 134.85 136.40 133.00 133.70 59,995 -1.30(-0.96%)
Jan 17, 2018 134.60 135.15 131.65 135.00 95,958 +1.85(+1.39%)
Jan 16, 2018 133.20 135.75 131.45 133.15 164,816 +0.45(+0.34%)
Jan 12, 2018 132.70 132.70 132.70 0 -1.00(-0.75%)
Jan 11, 2018 131.70 133.80 130.55 133.70 113,228 +2.30(+1.75%)
Jan 10, 2018 132.65 133.20 131.85 131.40 78,630 -2.15(-1.61%)
Jan 09, 2018 133.75 136.15 133.05 133.55 142,764 +0.05(+0.04%)
Jan 08, 2018 134.10 134.10 131.66 133.50 77,518 -0.85(-0.63%)
Jan 05, 2018 133.00 134.75 132.05 134.35 96,139 +2.20(+1.66%)
Jan 04, 2018 132.85 134.45 131.75 132.15 70,538 -0.20(-0.15%)
Jan 03, 2018 132.90 133.45 129.25 132.35 118,863 -0.05(-0.04%)
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.