Amer Woodmark Cp (NQ: AMWD )

81.25 USD -0.80 (-0.98%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 90.75 93.80 90.65 91.55 172,238 +1.25(+1.38%)
Jun 28, 2018 90.65 90.65 88.60 90.30 178,836 -0.60(-0.66%)
Jun 27, 2018 94.90 95.60 90.90 90.90 130,685 -3.50(-3.71%)
Jun 26, 2018 94.15 95.15 93.50 94.40 102,392 +0.80(+0.85%)
Jun 25, 2018 92.85 93.90 92.00 93.60 157,426 -0.05(-0.05%)
Jun 22, 2018 96.45 96.45 92.55 93.65 249,998 -2.35(-2.45%)
Jun 21, 2018 97.65 97.65 95.70 96.00 119,926 -1.80(-1.84%)
Jun 20, 2018 98.00 99.40 95.45 97.80 361,790 +0.00(+0.00%)
Jun 19, 2018 99.80 100.40 96.20 97.80 203,956 -1.50(-1.51%)
Jun 18, 2018 99.00 100.68 98.85 99.30 161,978 -0.15(-0.15%)
Jun 15, 2018 99.55 96.50 99.45 273,722 +2.95(+3.06%)
Jun 14, 2018 99.95 100.85 95.65 96.50 380,043 -3.40(-3.40%)
Jun 13, 2018 103.65 103.80 99.85 99.90 277,067 -3.95(-3.80%)
Jun 12, 2018 102.60 104.40 101.35 103.85 193,155 +0.70(+0.68%)
Jun 11, 2018 103.55 103.75 102.70 103.15 123,120 -0.35(-0.34%)
Jun 08, 2018 99.95 103.60 99.95 103.50 142,434 +3.20(+3.19%)
Jun 07, 2018 102.80 103.90 100.10 100.30 143,406 -2.05(-2.00%)
Jun 06, 2018 101.10 102.50 100.65 102.35 180,838 +0.70(+0.69%)
Jun 05, 2018 102.65 104.25 101.40 101.65 326,687 -2.45(-2.35%)
Jun 04, 2018 103.40 104.45 101.80 104.10 219,923 +1.40(+1.36%)
Jun 01, 2018 103.65 105.20 101.95 102.70 265,294 -0.40(-0.39%)
May 31, 2018 102.90 105.30 102.45 103.10 310,549 +0.15(+0.15%)
May 30, 2018 102.15 103.75 100.88 102.95 422,321 +1.35(+1.33%)
May 29, 2018 101.80 108.20 99.32 101.60 1,003,968 +13.05(+14.74%)
May 25, 2018 88.55 88.55 88.55 0 +2.05(+2.37%)
May 24, 2018 85.35 87.35 84.90 86.50 133,569 +1.15(+1.35%)
May 23, 2018 85.30 86.20 84.15 85.35 138,667 +0.05(+0.06%)
May 22, 2018 88.05 88.05 85.30 85.30 153,355 -3.30(-3.72%)
May 21, 2018 90.25 91.40 88.40 88.60 129,969 -1.15(-1.28%)
May 18, 2018 86.95 91.85 86.95 89.75 350,129 +3.35(+3.88%)
May 17, 2018 84.40 86.85 84.40 86.40 177,024 +1.65(+1.95%)
May 16, 2018 82.60 85.30 82.45 84.75 132,070 +2.35(+2.85%)
May 15, 2018 81.05 82.60 80.85 82.40 177,997 +0.45(+0.55%)
May 14, 2018 82.05 82.95 81.55 81.95 162,706 -0.20(-0.24%)
May 11, 2018 83.50 84.00 81.75 82.15 168,223 -1.80(-2.14%)
May 10, 2018 83.80 84.85 82.40 83.95 265,546 +0.30(+0.36%)
May 09, 2018 85.55 85.55 83.20 83.65 285,523 -1.80(-2.11%)
May 08, 2018 84.45 86.25 84.30 85.45 159,081 +0.95(+1.12%)
May 07, 2018 81.90 84.90 81.75 84.50 180,013 +2.70(+3.30%)
May 04, 2018 81.55 83.00 81.25 81.80 264,412 -0.10(-0.12%)
May 03, 2018 82.50 84.38 81.30 81.90 250,012 -1.70(-2.03%)
May 02, 2018 83.30 84.00 82.65 83.60 197,129 +0.40(+0.48%)
May 01, 2018 82.20 83.97 80.25 83.20 398,195 +1.00(+1.22%)
Apr 30, 2018 84.80 86.50 82.05 82.20 186,172 -2.95(-3.46%)
Apr 27, 2018 86.05 86.60 83.45 85.15 281,686 -0.90(-1.05%)
Apr 26, 2018 85.00 86.15 84.40 86.05 144,050 +1.25(+1.47%)
Apr 25, 2018 84.85 85.35 82.75 84.80 456,554 +0.15(+0.18%)
Apr 24, 2018 87.50 87.75 83.75 84.65 278,320 -2.40(-2.76%)
Apr 23, 2018 87.40 87.80 86.70 87.05 117,773 +0.10(+0.12%)
Apr 20, 2018 90.00 90.00 86.60 86.95 329,063 -3.00(-3.34%)
Apr 19, 2018 95.20 95.32 89.80 89.95 194,572 -5.65(-5.91%)
Apr 18, 2018 95.25 96.60 95.25 95.60 131,176 +0.25(+0.26%)
Apr 17, 2018 96.35 98.35 94.95 95.35 137,995 -0.65(-0.68%)
Apr 16, 2018 95.80 98.45 95.30 96.00 128,494 +0.75(+0.79%)
Apr 13, 2018 95.10 95.65 94.20 95.25 165,705 +0.95(+1.01%)
Apr 12, 2018 94.45 95.10 93.90 94.30 168,484 +0.10(+0.11%)
Apr 11, 2018 95.55 96.30 93.95 94.20 129,629 -1.80(-1.88%)
Apr 10, 2018 96.20 97.15 94.75 96.00 196,664 +1.30(+1.37%)
Apr 09, 2018 99.25 99.25 94.00 94.70 269,130 -4.20(-4.25%)
Apr 06, 2018 96.35 99.53 96.15 98.90 363,031 +1.50(+1.54%)
Apr 05, 2018 97.15 99.05 96.25 97.40 187,807 +0.55(+0.57%)
Apr 04, 2018 93.60 97.60 92.50 96.85 222,642 +2.15(+2.27%)
Apr 03, 2018 93.20 96.00 92.80 94.70 209,230 +1.75(+1.88%)
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.