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 (%)
Apr 30, 2020 53.03 53.64 50.63 51.41 174,314 -2.09(-3.91%)
Apr 29, 2020 51.50 54.95 50.55 53.50 341,033 +4.32(+8.78%)
Apr 28, 2020 47.58 50.03 46.56 49.18 207,488 +2.98(+6.45%)
Apr 27, 2020 43.73 46.50 43.07 46.20 188,411 +3.24(+7.54%)
Apr 24, 2020 43.38 43.75 42.11 42.96 100,400 +0.28(+0.66%)
Apr 23, 2020 42.16 44.05 42.12 42.68 139,802 +1.32(+3.19%)
Apr 22, 2020 42.28 42.78 41.11 41.36 144,183 +0.43(+1.05%)
Apr 21, 2020 42.59 43.84 40.52 40.93 133,007 -3.47(-7.82%)
Apr 20, 2020 44.01 45.90 43.34 44.40 141,842 -1.46(-3.18%)
Apr 17, 2020 43.97 48.17 43.40 45.86 296,800 +4.04(+9.66%)
Apr 16, 2020 47.23 47.62 40.47 41.82 311,982 -7.67(-15.50%)
Apr 15, 2020 50.18 51.84 49.08 49.49 110,494 -2.99(-5.70%)
Apr 14, 2020 52.96 53.84 50.81 52.48 207,089 +1.43(+2.80%)
Apr 13, 2020 52.62 52.72 49.24 51.05 130,634 -1.97(-3.72%)
Apr 09, 2020 50.91 53.55 50.42 53.02 202,500 +3.30(+6.64%)
Apr 08, 2020 49.02 51.59 46.87 49.72 209,840 +2.45(+5.18%)
Apr 07, 2020 48.68 50.50 45.75 47.27 118,598 +1.31(+2.85%)
Apr 06, 2020 39.89 46.84 39.89 45.96 235,317 +8.42(+22.43%)
Apr 03, 2020 40.94 41.29 35.98 37.54 140,800 -3.95(-9.52%)
Apr 02, 2020 41.21 43.03 39.33 41.49 115,935 -0.62(-1.47%)
Apr 01, 2020 43.28 44.78 41.82 42.11 129,976 -3.46(-7.59%)
Mar 31, 2020 47.07 47.33 44.85 45.57 174,162 -1.79(-3.78%)
Mar 30, 2020 46.88 48.55 44.58 47.36 139,410 +0.96(+2.07%)
Mar 27, 2020 50.05 50.05 46.40 46.40 153,400 -6.35(-12.04%)
Mar 26, 2020 58.43 60.55 52.25 52.75 212,698 -4.60(-8.02%)
Mar 25, 2020 50.71 58.24 48.25 57.35 189,137 +7.91(+16.00%)
Mar 24, 2020 38.71 50.01 38.71 49.44 168,148 +13.55(+37.75%)
Mar 23, 2020 43.41 44.20 35.30 35.89 203,278 -7.13(-16.57%)
Mar 20, 2020 48.15 50.03 42.58 43.02 188,200 -4.77(-9.98%)
Mar 19, 2020 39.46 48.70 36.86 47.79 163,788 +7.88(+19.74%)
Mar 18, 2020 48.37 49.27 37.47 39.91 176,670 -10.24(-20.42%)
Mar 17, 2020 48.72 50.30 45.17 50.15 177,404 +2.59(+5.45%)
Mar 16, 2020 56.73 62.39 47.00 47.56 136,613 -10.25(-17.73%)
Mar 13, 2020 56.43 57.90 50.33 57.81 162,400 +4.47(+8.38%)
Mar 12, 2020 64.70 64.70 53.32 53.34 194,541 -16.87(-24.03%)
Mar 11, 2020 71.39 72.59 69.22 70.21 99,443 -3.78(-5.11%)
Mar 10, 2020 80.23 80.23 71.30 73.99 211,386 -3.04(-3.95%)
Mar 09, 2020 79.35 80.81 76.03 77.03 114,030 -6.84(-8.16%)
Mar 06, 2020 84.88 85.67 80.91 83.87 104,700 -4.77(-5.38%)
Mar 05, 2020 90.49 91.55 87.82 88.64 145,308 -4.70(-5.04%)
Mar 04, 2020 88.47 93.48 86.80 93.34 119,211 +6.51(+7.50%)
Mar 03, 2020 89.37 92.43 86.14 86.83 183,795 +0.09(+0.10%)
Mar 02, 2020 84.71 86.84 83.10 86.74 143,053 +2.97(+3.55%)
Feb 28, 2020 81.81 84.22 80.71 83.77 179,400 -1.12(-1.32%)
Feb 27, 2020 91.31 91.39 84.66 84.89 148,372 -9.11(-9.69%)
Feb 26, 2020 98.32 99.48 93.73 94.00 188,998 -4.47(-4.54%)
Feb 25, 2020 102.70 104.80 97.56 98.47 334,307 -17.77(-15.29%)
Feb 24, 2020 111.10 116.80 104.42 116.24 153,661 +1.53(+1.33%)
Feb 21, 2020 116.37 116.37 114.03 114.71 46,400 -1.74(-1.49%)
Feb 20, 2020 115.28 117.70 114.51 116.45 61,381 +1.11(+0.96%)
Feb 19, 2020 116.04 116.51 114.86 115.34 49,336 -0.36(-0.31%)
Feb 18, 2020 115.41 116.18 113.55 115.70 55,837 +0.16(+0.14%)
Feb 14, 2020 115.03 116.42 114.19 115.54 62,300 +0.67(+0.58%)
Feb 13, 2020 114.41 116.00 114.41 114.87 70,263 +0.18(+0.16%)
Feb 12, 2020 115.13 115.74 113.76 114.69 67,241 +0.43(+0.38%)
Feb 11, 2020 114.92 115.75 114.00 114.26 53,501 -0.23(-0.20%)
Feb 10, 2020 113.50 114.61 112.85 114.49 76,240 +0.86(+0.76%)
Feb 07, 2020 114.85 115.30 113.35 113.63 36,700 -1.68(-1.46%)
Feb 06, 2020 115.29 115.65 114.44 115.31 48,077 +0.63(+0.55%)
Feb 05, 2020 112.66 114.79 112.13 114.68 47,069 +3.25(+2.92%)
Feb 04, 2020 110.72 111.62 110.16 111.43 59,711 +2.13(+1.95%)
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.