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, 2005 36.32 36.94 35.63 36.28 74,860 -0.41(-1.12%)
Mar 30, 2005 37.06 37.24 36.36 36.69 38,669 -0.40(-1.08%)
Mar 29, 2005 36.15 37.73 36.00 37.09 41,653 +0.57(+1.56%)
Mar 28, 2005 36.84 37.43 36.33 36.52 20,370 -0.33(-0.90%)
Mar 24, 2005 36.85 37.92 36.40 36.85 69,865 +0.54(+1.49%)
Mar 23, 2005 37.21 37.40 36.30 36.31 36,122 -1.47(-3.89%)
Mar 22, 2005 36.49 38.93 36.20 37.78 54,556 +1.46(+4.02%)
Mar 21, 2005 36.56 37.68 35.88 36.32 40,161 -0.33(-0.90%)
Mar 18, 2005 37.63 37.68 36.50 36.65 87,459 -0.52(-1.40%)
Mar 17, 2005 37.35 37.61 36.46 37.17 29,242 +0.21(+0.57%)
Mar 16, 2005 36.54 37.72 36.54 36.96 51,506 +0.00(+0.00%)
Mar 15, 2005 36.69 37.67 36.25 36.96 63,348 +0.35(+0.97%)
Mar 14, 2005 36.00 36.63 35.56 36.60 46,346 +0.20(+0.54%)
Mar 11, 2005 35.96 36.86 35.96 36.41 22,480 -0.14(-0.38%)
Mar 10, 2005 36.59 37.53 36.11 36.55 48,804 -0.03(-0.08%)
Mar 09, 2005 37.32 37.35 36.31 36.58 57,332 -0.79(-2.11%)
Mar 08, 2005 37.04 37.74 36.52 37.37 39,776 +0.34(+0.92%)
Mar 07, 2005 36.16 37.35 35.86 37.03 38,844 -0.03(-0.08%)
Mar 04, 2005 37.00 37.19 36.58 37.06 57,474 +0.21(+0.57%)
Mar 03, 2005 37.35 37.35 36.50 36.85 51,647 -0.01(-0.03%)
Mar 02, 2005 36.29 37.52 36.11 36.86 86,712 -0.14(-0.38%)
Mar 01, 2005 37.16 38.06 36.48 37.00 70,074 +0.19(+0.52%)
Feb 28, 2005 37.75 37.75 36.50 36.81 67,433 -1.72(-4.46%)
Feb 25, 2005 38.23 38.53 37.00 38.53 116,390 -0.33(-0.85%)
Feb 24, 2005 36.39 39.63 35.40 38.86 120,154 +2.16(+5.89%)
Feb 23, 2005 36.51 37.01 34.60 36.70 286,338 -4.05(-9.94%)
Feb 22, 2005 41.33 41.33 40.27 40.75 26,128 -0.82(-1.97%)
Feb 18, 2005 41.82 42.33 41.17 41.57 15,571 -0.12(-0.29%)
Feb 17, 2005 42.28 42.48 41.05 41.69 20,164 -0.81(-1.91%)
Feb 16, 2005 42.05 43.20 41.95 42.50 30,388 +0.10(+0.24%)
Feb 15, 2005 42.08 42.40 41.73 42.40 34,079 +0.35(+0.83%)
Feb 14, 2005 42.16 42.90 41.89 42.05 10,417 -1.05(-2.44%)
Feb 11, 2005 41.00 43.10 40.76 43.10 16,494 +1.10(+2.62%)
Feb 10, 2005 41.38 42.29 40.78 42.00 26,486 -0.23(-0.54%)
Feb 09, 2005 42.40 43.55 41.65 42.23 84,400 -0.07(-0.17%)
Feb 08, 2005 41.75 42.42 41.53 42.30 38,831 +0.29(+0.69%)
Feb 07, 2005 42.09 42.41 41.80 42.01 23,153 -0.35(-0.83%)
Feb 04, 2005 42.00 42.51 42.00 42.36 29,126 +0.41(+0.98%)
Feb 03, 2005 42.81 43.00 41.52 41.95 27,225 -0.33(-0.78%)
Feb 02, 2005 41.43 42.75 41.30 42.28 27,521 +0.27(+0.64%)
Feb 01, 2005 41.11 42.78 41.11 42.01 42,697 +0.53(+1.28%)
Jan 31, 2005 40.68 41.48 39.27 41.48 30,150 +1.52(+3.80%)
Jan 28, 2005 39.73 40.15 39.71 39.96 9,639 -0.03(-0.08%)
Jan 27, 2005 40.71 40.98 39.76 39.99 19,606 -0.26(-0.65%)
Jan 26, 2005 40.60 40.80 39.77 40.25 28,818 +0.39(+0.98%)
Jan 25, 2005 39.50 41.07 38.36 39.86 51,083 +0.56(+1.42%)
Jan 24, 2005 42.54 43.16 39.17 39.30 57,684 -4.13(-9.51%)
Jan 21, 2005 42.03 43.65 41.13 43.43 33,456 +1.02(+2.41%)
Jan 20, 2005 44.46 44.71 42.16 42.41 33,839 -2.09(-4.70%)
Jan 19, 2005 46.51 47.00 44.39 44.50 38,794 -1.13(-2.48%)
Jan 18, 2005 45.00 46.03 45.00 45.63 41,719 +0.63(+1.40%)
Jan 14, 2005 45.41 45.41 44.40 45.00 33,856 +0.52(+1.17%)
Jan 13, 2005 44.63 45.40 44.00 44.48 32,457 +0.18(+0.41%)
Jan 12, 2005 45.21 45.69 42.47 44.30 30,731 -1.14(-2.51%)
Jan 11, 2005 46.76 47.51 45.26 45.44 54,699 -1.03(-2.22%)
Jan 10, 2005 42.64 48.75 42.49 46.47 201,350 +4.37(+10.38%)
Jan 07, 2005 43.39 43.39 42.10 42.10 31,075 -1.05(-2.43%)
Jan 06, 2005 44.63 44.63 43.15 43.15 18,745 -0.30(-0.69%)
Jan 05, 2005 43.30 44.10 43.10 43.45 39,213 -0.15(-0.34%)
Jan 04, 2005 43.85 45.86 43.31 43.60 46,922 +0.11(+0.25%)
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.