Amer Woodmark Cp (NQ: AMWD )

101.66 +0.61 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 35.25 35.35 33.84 34.24 41,351 -1.05(-2.98%)
Jul 28, 2005 33.27 35.69 33.21 35.29 65,176 +2.31(+7.02%)
Jul 27, 2005 32.40 33.31 31.85 32.98 40,026 +0.61(+1.89%)
Jul 26, 2005 32.23 32.66 31.60 32.36 53,841 +0.14(+0.42%)
Jul 25, 2005 33.52 33.76 31.87 32.23 62,549 -1.28(-3.83%)
Jul 22, 2005 32.56 33.79 32.44 33.51 49,080 +1.03(+3.17%)
Jul 21, 2005 32.44 32.99 32.27 32.48 37,838 -0.13(-0.39%)
Jul 20, 2005 32.87 32.87 31.66 32.61 45,025 -0.26(-0.80%)
Jul 19, 2005 31.09 33.08 30.30 32.87 98,351 +2.01(+6.52%)
Jul 18, 2005 30.07 31.74 30.01 30.86 121,719 +0.74(+2.45%)
Jul 15, 2005 30.04 30.76 29.80 30.12 91,866 -0.36(-1.18%)
Jul 14, 2005 31.65 31.84 30.27 30.48 60,705 -0.68(-2.18%)
Jul 13, 2005 31.47 32.28 30.89 31.16 95,550 -0.57(-1.81%)
Jul 12, 2005 32.22 32.22 31.54 31.73 168,900 -0.52(-1.60%)
Jul 11, 2005 32.09 32.41 31.33 32.25 119,794 -0.38(-1.16%)
Jul 08, 2005 31.66 32.99 31.60 32.63 91,927 +1.31(+4.19%)
Jul 07, 2005 31.07 31.77 30.07 31.31 53,840 +0.09(+0.28%)
Jul 06, 2005 32.09 32.09 31.03 31.23 63,299 -0.91(-2.84%)
Jul 05, 2005 29.98 32.14 29.26 32.14 89,054 +2.16(+7.20%)
Jul 01, 2005 28.83 30.09 28.83 29.98 48,743 +0.80(+2.73%)
Jun 30, 2005 30.15 30.15 28.70 29.18 70,885 -0.45(-1.51%)
Jun 29, 2005 29.72 29.90 29.37 29.63 37,400 -0.07(-0.23%)
Jun 28, 2005 29.15 29.70 28.99 29.70 113,787 +0.61(+2.11%)
Jun 27, 2005 29.22 29.46 28.79 29.09 63,840 -0.16(-0.53%)
Jun 24, 2005 30.29 30.48 29.15 29.24 372,277 -1.05(-3.47%)
Jun 23, 2005 30.62 30.62 30.20 30.29 116,794 -0.38(-1.24%)
Jun 22, 2005 30.34 31.16 29.95 30.67 156,586 +0.55(+1.84%)
Jun 21, 2005 29.59 30.21 29.47 30.12 385,531 -0.42(-1.37%)
Jun 20, 2005 29.85 31.02 29.64 30.53 159,829 +0.60(+2.01%)
Jun 17, 2005 28.65 30.11 28.43 29.93 128,920 +1.35(+4.73%)
Jun 16, 2005 29.05 29.05 28.20 28.58 211,291 -0.21(-0.74%)
Jun 15, 2005 28.25 28.99 28.10 28.79 85,074 +0.54(+1.93%)
Jun 14, 2005 28.44 28.45 28.08 28.25 48,022 -0.12(-0.41%)
Jun 13, 2005 28.05 28.85 28.05 28.37 71,129 +0.18(+0.66%)
Jun 10, 2005 28.12 28.18 27.84 28.18 99,866 +0.18(+0.62%)
Jun 09, 2005 28.20 28.41 27.93 28.01 80,832 -0.06(-0.21%)
Jun 08, 2005 28.10 29.03 27.81 28.06 234,445 +0.08(+0.28%)
Jun 07, 2005 27.41 28.93 26.99 27.99 539,763 -6.20(-18.12%)
Jun 06, 2005 32.75 34.34 32.75 34.18 27,118 +1.13(+3.42%)
Jun 03, 2005 33.67 33.67 32.16 33.05 38,761 -0.69(-2.05%)
Jun 02, 2005 32.59 35.88 32.59 33.74 40,954 -0.23(-0.69%)
Jun 01, 2005 32.68 34.70 32.50 33.98 46,893 +1.29(+3.96%)
May 31, 2005 31.95 32.95 31.95 32.68 58,238 +0.45(+1.40%)
May 27, 2005 33.22 33.22 32.02 32.23 14,061 -0.71(-2.14%)
May 26, 2005 31.60 33.32 31.27 32.94 16,131 +1.62(+5.19%)
May 25, 2005 31.36 31.85 31.19 31.31 36,065 -0.34(-1.08%)
May 24, 2005 32.26 32.41 31.40 31.65 21,389 -0.77(-2.37%)
May 23, 2005 31.13 32.70 31.12 32.42 16,515 +1.26(+4.06%)
May 20, 2005 31.30 31.39 31.12 31.16 20,745 -0.29(-0.93%)
May 19, 2005 31.22 31.46 31.12 31.45 20,250 -0.32(-1.01%)
May 18, 2005 32.28 32.32 31.49 31.77 27,868 +0.02(+0.06%)
May 17, 2005 30.17 31.91 30.17 31.75 30,245 +1.37(+4.51%)
May 16, 2005 30.77 30.87 30.30 30.38 21,280 -0.23(-0.76%)
May 13, 2005 30.28 31.42 30.05 30.61 34,997 -0.04(-0.13%)
May 12, 2005 31.57 31.80 30.63 30.65 22,721 -0.66(-2.11%)
May 11, 2005 31.45 31.77 31.11 31.31 15,062 +0.00(+0.00%)
May 10, 2005 31.42 31.85 31.22 31.31 20,422 -0.40(-1.26%)
May 09, 2005 31.41 31.78 31.37 31.71 17,342 +0.42(+1.34%)
May 06, 2005 32.06 32.11 31.19 31.29 14,018 -0.19(-0.62%)
May 05, 2005 31.72 32.15 31.01 31.49 27,231 -0.38(-1.19%)
May 04, 2005 31.52 31.87 31.18 31.87 10,809 +0.27(+0.86%)
May 03, 2005 31.93 32.80 31.11 31.59 30,846 +0.01(+0.03%)
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.