Amer Woodmark Cp (NQ: AMWD )

82.03 USD +0.08 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 36.25 36.35 34.80 35.21 40,212 -1.08(-2.98%)
Jul 28, 2005 34.21 36.70 34.15 36.29 63,380 +2.38(+7.02%)
Jul 27, 2005 33.32 34.25 32.75 33.91 38,923 +0.63(+1.89%)
Jul 26, 2005 33.14 33.59 32.50 33.28 52,358 +0.14(+0.42%)
Jul 25, 2005 34.47 34.72 32.78 33.14 60,826 -1.32(-3.83%)
Jul 22, 2005 33.48 34.75 33.36 34.46 47,728 +1.06(+3.17%)
Jul 21, 2005 33.36 33.93 33.18 33.40 36,796 -0.13(-0.39%)
Jul 20, 2005 33.80 33.80 32.56 33.53 43,785 -0.27(-0.80%)
Jul 19, 2005 31.97 34.02 31.16 33.80 95,641 +2.07(+6.52%)
Jul 18, 2005 30.92 32.64 30.86 31.73 118,365 +0.76(+2.45%)
Jul 15, 2005 30.89 31.63 30.64 30.97 89,335 -0.37(-1.18%)
Jul 14, 2005 32.55 32.74 31.13 31.34 59,032 -0.70(-2.18%)
Jul 13, 2005 32.36 33.19 31.77 32.04 92,917 -0.59(-1.81%)
Jul 12, 2005 33.13 33.13 32.43 32.63 164,246 -0.53(-1.60%)
Jul 11, 2005 33.00 33.33 32.22 33.16 116,493 -0.39(-1.16%)
Jul 08, 2005 32.56 33.92 32.50 33.55 89,394 +1.35(+4.19%)
Jul 07, 2005 31.95 32.67 30.93 32.20 52,357 +0.09(+0.28%)
Jul 06, 2005 33.00 33.00 31.91 32.11 61,555 -0.94(-2.84%)
Jul 05, 2005 30.83 33.05 30.09 33.05 86,600 +2.22(+7.20%)
Jul 01, 2005 29.65 30.94 29.65 30.83 47,400 +0.82(+2.73%)
Jun 30, 2005 31.00 31.00 29.51 30.01 68,932 -0.46(-1.51%)
Jun 29, 2005 30.56 30.75 30.20 30.47 36,370 -0.07(-0.23%)
Jun 28, 2005 29.98 30.54 29.81 30.54 110,651 +0.63(+2.11%)
Jun 27, 2005 30.05 30.30 29.61 29.91 62,081 -0.16(-0.53%)
Jun 24, 2005 31.15 31.34 29.98 30.07 362,017 -1.08(-3.47%)
Jun 23, 2005 31.49 31.49 31.06 31.15 113,576 -0.39(-1.24%)
Jun 22, 2005 31.20 32.04 30.80 31.54 152,271 +0.57(+1.84%)
Jun 21, 2005 30.43 31.07 30.31 30.97 374,906 -0.43(-1.37%)
Jun 20, 2005 30.70 31.90 30.48 31.40 155,425 +0.62(+2.01%)
Jun 17, 2005 29.46 30.96 29.24 30.78 125,367 +1.39(+4.73%)
Jun 16, 2005 29.87 29.87 29.00 29.39 205,468 -0.22(-0.74%)
Jun 15, 2005 29.05 29.81 28.90 29.61 82,730 +0.56(+1.93%)
Jun 14, 2005 29.25 29.26 28.87 29.05 46,699 -0.12(-0.41%)
Jun 13, 2005 28.85 29.67 28.85 29.17 69,169 +0.19(+0.66%)
Jun 10, 2005 28.92 28.98 28.63 28.98 97,114 +0.18(+0.63%)
Jun 09, 2005 29.00 29.22 28.72 28.80 78,605 -0.06(-0.21%)
Jun 08, 2005 28.90 29.85 28.60 28.86 227,984 +0.08(+0.28%)
Jun 07, 2005 28.19 29.75 27.75 28.78 524,887 -6.37(-18.12%)
Jun 06, 2005 33.68 35.31 33.68 35.15 26,371 +1.16(+3.42%)
Jun 03, 2005 34.62 34.63 33.07 33.99 37,693 -0.71(-2.05%)
Jun 02, 2005 33.51 36.90 33.51 34.70 39,826 -0.24(-0.69%)
Jun 01, 2005 33.61 35.68 33.42 34.94 45,601 +1.33(+3.96%)
May 31, 2005 32.86 33.88 32.86 33.61 56,633 +0.47(+1.40%)
May 27, 2005 34.16 34.16 32.93 33.15 13,674 -0.72(-2.14%)
May 26, 2005 32.50 34.26 32.16 33.87 15,687 +1.67(+5.19%)
May 25, 2005 32.25 32.75 32.07 32.20 35,072 -0.35(-1.08%)
May 24, 2005 33.17 33.33 32.29 32.55 20,800 -0.79(-2.37%)
May 23, 2005 32.01 33.63 32.00 33.34 16,060 +1.30(+4.06%)
May 20, 2005 32.19 32.28 32.00 32.04 20,174 -0.30(-0.93%)
May 19, 2005 32.10 32.35 32.00 32.34 19,692 -0.33(-1.01%)
May 18, 2005 33.20 33.24 32.38 32.67 27,100 +0.02(+0.06%)
May 17, 2005 31.03 32.81 31.03 32.65 29,412 +1.41(+4.51%)
May 16, 2005 31.64 31.74 31.16 31.24 20,694 -0.24(-0.76%)
May 13, 2005 31.14 32.31 30.90 31.48 34,033 -0.04(-0.13%)
May 12, 2005 32.46 32.70 31.50 31.52 22,095 -0.68(-2.11%)
May 11, 2005 32.34 32.67 31.99 32.20 14,647 +0.00(+0.00%)
May 10, 2005 32.31 32.75 32.10 32.20 19,860 -0.41(-1.26%)
May 09, 2005 32.30 32.68 32.26 32.61 16,865 +0.43(+1.34%)
May 06, 2005 32.97 33.02 32.07 32.18 13,632 -0.20(-0.62%)
May 05, 2005 32.62 33.06 31.89 32.38 26,481 -0.39(-1.19%)
May 04, 2005 32.41 32.77 32.06 32.77 10,512 +0.28(+0.86%)
May 03, 2005 32.83 33.73 31.99 32.49 29,996 +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.