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 30, 2007 36.28 36.96 36.04 36.76 150,121 +0.58(+1.60%)
Mar 29, 2007 36.44 36.73 35.96 36.18 107,947 +0.05(+0.14%)
Mar 28, 2007 36.82 36.82 36.03 36.13 196,025 -0.95(-2.56%)
Mar 27, 2007 37.41 37.97 36.88 37.08 157,979 -0.37(-0.99%)
Mar 26, 2007 37.55 37.73 37.01 37.45 120,238 -0.01(-0.03%)
Mar 23, 2007 37.77 37.90 37.13 37.46 177,679 -0.17(-0.45%)
Mar 22, 2007 37.85 38.07 37.31 37.63 164,707 -0.02(-0.05%)
Mar 21, 2007 37.07 38.02 36.75 37.65 107,728 +0.71(+1.92%)
Mar 20, 2007 36.66 37.34 36.65 36.94 133,309 +0.34(+0.93%)
Mar 19, 2007 35.79 37.06 35.78 36.60 184,678 +1.01(+2.84%)
Mar 16, 2007 36.11 36.55 35.51 35.59 250,815 -0.53(-1.47%)
Mar 15, 2007 35.65 36.54 35.65 36.12 236,881 +0.34(+0.95%)
Mar 14, 2007 34.87 36.37 34.87 35.78 250,602 +0.83(+2.37%)
Mar 13, 2007 35.45 35.66 34.67 34.95 222,878 -0.50(-1.41%)
Mar 12, 2007 35.09 35.57 35.00 35.45 283,486 +0.25(+0.71%)
Mar 09, 2007 35.54 35.77 35.12 35.20 256,517 -0.08(-0.23%)
Mar 08, 2007 36.01 36.01 34.84 35.28 234,090 -0.34(-0.95%)
Mar 07, 2007 36.03 36.40 35.59 35.62 211,810 -0.38(-1.06%)
Mar 06, 2007 36.17 36.57 35.76 36.00 240,283 +0.05(+0.14%)
Mar 05, 2007 37.46 37.76 35.85 35.95 215,102 -1.67(-4.44%)
Mar 02, 2007 38.23 38.85 37.57 37.62 111,879 -1.06(-2.74%)
Mar 01, 2007 39.53 39.68 37.41 38.68 213,336 -1.06(-2.67%)
Feb 28, 2007 40.50 40.65 39.59 39.74 190,535 -0.49(-1.22%)
Feb 27, 2007 41.28 41.41 39.82 40.23 198,226 -1.55(-3.71%)
Feb 26, 2007 42.70 42.79 41.26 41.78 148,612 -0.97(-2.27%)
Feb 23, 2007 43.17 43.17 42.62 42.75 124,429 -0.18(-0.42%)
Feb 22, 2007 43.28 43.64 42.67 42.93 234,079 -0.15(-0.35%)
Feb 21, 2007 42.73 43.76 42.30 43.08 268,365 -0.05(-0.12%)
Feb 20, 2007 40.70 43.86 40.55 43.13 1,081,873 -2.01(-4.45%)
Feb 16, 2007 44.95 45.20 44.45 45.14 140,524 +0.19(+0.42%)
Feb 15, 2007 44.66 45.15 44.41 44.95 210,839 +0.41(+0.92%)
Feb 14, 2007 44.96 45.56 44.49 44.54 140,988 -0.46(-1.02%)
Feb 13, 2007 44.00 45.10 44.00 45.00 285,870 +1.16(+2.65%)
Feb 12, 2007 44.56 44.69 43.62 43.84 68,124 -0.60(-1.35%)
Feb 09, 2007 44.68 45.30 44.00 44.44 69,950 -0.42(-0.94%)
Feb 08, 2007 45.14 45.14 44.53 44.86 68,106 -0.26(-0.58%)
Feb 07, 2007 45.17 45.17 44.81 45.12 219,058 -0.04(-0.09%)
Feb 06, 2007 45.06 45.16 44.72 45.16 131,316 +0.17(+0.38%)
Feb 05, 2007 45.15 45.46 44.35 44.99 93,188 -0.12(-0.27%)
Feb 02, 2007 45.21 46.10 44.80 45.11 158,404 +0.16(+0.36%)
Feb 01, 2007 45.11 45.44 44.17 44.95 137,592 -0.01(-0.02%)
Jan 31, 2007 43.58 45.23 43.11 44.96 152,529 +1.55(+3.57%)
Jan 30, 2007 42.97 43.69 42.74 43.41 75,915 +0.53(+1.24%)
Jan 29, 2007 42.55 42.94 42.17 42.88 86,712 +0.31(+0.73%)
Jan 26, 2007 42.85 42.85 42.12 42.57 71,703 +0.00(+0.00%)
Jan 25, 2007 43.25 43.25 42.17 42.57 99,342 -0.67(-1.55%)
Jan 24, 2007 43.14 43.25 42.62 43.24 86,133 +0.26(+0.60%)
Jan 23, 2007 42.31 43.13 42.31 42.98 78,139 +0.70(+1.66%)
Jan 22, 2007 42.43 42.56 41.95 42.28 43,281 -0.19(-0.45%)
Jan 19, 2007 41.87 42.76 41.73 42.47 94,375 +0.60(+1.43%)
Jan 18, 2007 42.75 42.75 41.82 41.87 86,942 -0.84(-1.97%)
Jan 17, 2007 42.76 42.86 42.32 42.71 147,711 +0.02(+0.05%)
Jan 16, 2007 42.37 43.00 42.37 42.69 134,274 +0.38(+0.90%)
Jan 12, 2007 42.03 42.34 41.35 42.31 192,224 +0.31(+0.74%)
Jan 11, 2007 41.50 42.47 41.41 42.00 145,781 +0.58(+1.40%)
Jan 10, 2007 40.84 41.49 40.75 41.42 100,272 +0.51(+1.25%)
Jan 09, 2007 41.23 41.35 40.76 40.91 329,344 -0.23(-0.56%)
Jan 08, 2007 40.82 41.26 40.25 41.14 149,575 +0.52(+1.28%)
Jan 05, 2007 40.84 40.88 40.16 40.62 240,744 -0.25(-0.61%)
Jan 04, 2007 40.70 41.15 40.34 40.87 139,299 +0.02(+0.05%)
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.