American Woodmark Corporation - Common Stock (NQ: AMWD )

83.82 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 83.60 84.39 82.97 83.82 102,592 +0.99(+1.20%)
Jun 10, 2021 83.62 84.00 82.52 82.83 123,948 -0.34(-0.41%)
Jun 09, 2021 84.74 85.12 83.10 83.17 106,089 -1.71(-2.01%)
Jun 08, 2021 84.98 85.95 82.84 84.88 136,610 -0.24(-0.28%)
Jun 07, 2021 84.80 85.31 82.26 85.12 138,040 +0.42(+0.50%)
Jun 04, 2021 85.10 85.76 84.07 84.70 115,570 -0.71(-0.83%)
Jun 03, 2021 84.74 86.11 84.39 85.41 104,394 -0.18(-0.21%)
Jun 02, 2021 88.71 89.10 84.26 85.59 195,141 -3.14(-3.54%)
Jun 01, 2021 87.63 90.34 86.84 88.73 175,100 +1.81(+2.08%)
May 28, 2021 88.30 88.37 84.57 86.92 202,700 -1.56(-1.76%)
May 27, 2021 89.02 92.89 88.03 88.48 198,569 -6.54(-6.88%)
May 26, 2021 93.57 95.50 93.00 95.02 75,126 +1.35(+1.44%)
May 25, 2021 93.62 95.48 93.21 93.67 79,211 -0.18(-0.19%)
May 24, 2021 93.88 94.87 93.74 93.85 46,651 -0.15(-0.16%)
May 21, 2021 94.24 94.90 93.28 94.00 65,956 +1.05(+1.13%)
May 20, 2021 92.50 93.46 91.47 92.95 90,560 +0.12(+0.13%)
May 19, 2021 91.47 93.49 89.93 92.83 71,769 -0.23(-0.25%)
May 18, 2021 96.08 96.08 92.98 93.06 46,733 -2.78(-2.90%)
May 17, 2021 96.51 96.51 93.88 95.84 73,029 -1.52(-1.56%)
May 14, 2021 97.48 97.63 96.40 97.36 67,482 +0.70(+0.72%)
May 13, 2021 95.04 97.48 95.04 96.66 75,684 +2.55(+2.71%)
May 12, 2021 99.66 99.66 94.00 94.11 108,126 -6.33(-6.30%)
May 11, 2021 100.40 101.12 99.22 100.44 44,082 -3.03(-2.93%)
May 10, 2021 104.37 105.21 103.34 103.47 73,735 -0.90(-0.86%)
May 07, 2021 99.36 104.56 99.27 104.37 117,341 +5.17(+5.21%)
May 06, 2021 98.50 100.01 97.79 99.20 83,523 +0.30(+0.30%)
May 05, 2021 99.51 99.95 97.92 98.90 35,237 +0.18(+0.18%)
May 04, 2021 100.83 100.83 98.12 98.72 49,290 -2.82(-2.78%)
May 03, 2021 100.33 101.84 99.55 101.54 101,679 +2.08(+2.09%)
Apr 30, 2021 101.06 101.77 99.29 99.46 64,700 -2.76(-2.70%)
Apr 29, 2021 101.88 104.54 101.82 102.22 65,508 +0.45(+0.44%)
Apr 28, 2021 104.06 104.46 101.59 101.77 50,630 -2.45(-2.35%)
Apr 27, 2021 101.43 104.80 101.26 104.22 84,455 +2.07(+2.03%)
Apr 26, 2021 101.97 104.27 101.31 102.15 58,037 +0.96(+0.95%)
Apr 23, 2021 99.97 101.82 99.00 101.19 58,000 +1.82(+1.83%)
Apr 22, 2021 99.45 101.36 97.50 99.37 101,787 -0.46(-0.46%)
Apr 21, 2021 99.06 100.70 98.94 99.83 95,488 +0.44(+0.44%)
Apr 20, 2021 103.23 103.71 98.18 99.39 66,371 -3.99(-3.86%)
Apr 19, 2021 105.08 105.13 102.65 103.38 73,657 -1.81(-1.72%)
Apr 16, 2021 104.81 105.90 103.77 105.19 84,700 +1.44(+1.39%)
Apr 15, 2021 103.70 104.98 101.51 103.75 75,690 +0.89(+0.87%)
Apr 14, 2021 101.81 103.47 100.77 102.86 63,746 +1.34(+1.32%)
Apr 13, 2021 103.00 103.05 100.34 101.52 66,952 -1.59(-1.54%)
Apr 12, 2021 103.13 103.55 102.29 103.11 66,929 +0.40(+0.39%)
Apr 09, 2021 100.62 103.20 100.48 102.71 62,100 +2.34(+2.33%)
Apr 08, 2021 101.28 102.29 99.93 100.37 96,296 -0.61(-0.60%)
Apr 07, 2021 100.51 101.75 98.59 100.98 80,797 +0.69(+0.69%)
Apr 06, 2021 99.58 101.88 99.58 100.29 56,257 +0.89(+0.90%)
Apr 05, 2021 100.25 101.16 98.72 99.40 75,625 +0.15(+0.15%)
Apr 01, 2021 99.01 99.79 98.43 99.25 75,100 +0.67(+0.68%)
Mar 31, 2021 97.83 99.94 97.67 98.58 131,691 +1.49(+1.53%)
Mar 30, 2021 93.95 98.02 92.73 97.09 86,327 +2.97(+3.16%)
Mar 29, 2021 96.89 98.39 93.33 94.12 115,849 -3.00(-3.09%)
Mar 26, 2021 95.61 97.29 93.49 97.12 86,400 +2.71(+2.87%)
Mar 25, 2021 90.60 95.10 89.96 94.41 109,436 +3.04(+3.33%)
Mar 24, 2021 92.61 95.86 91.15 91.37 123,620 +0.47(+0.52%)
Mar 23, 2021 95.85 97.92 90.57 90.90 120,071 -6.25(-6.43%)
Mar 22, 2021 100.81 101.28 96.77 97.15 82,053 -3.10(-3.09%)
Mar 19, 2021 98.92 101.19 97.59 100.25 216,400 +0.29(+0.29%)
Mar 18, 2021 100.93 101.46 99.34 99.96 88,676 -1.10(-1.09%)
Mar 17, 2021 100.63 101.65 99.41 101.06 80,904 -0.76(-0.75%)
Mar 16, 2021 102.83 104.31 100.57 101.82 94,535 -3.80(-3.60%)
Mar 15, 2021 105.58 106.71 102.66 105.62 93,657 -0.74(-0.70%)
Mar 12, 2021 105.02 108.81 104.84 106.36 124,100 +0.58(+0.55%)
Mar 11, 2021 106.18 106.74 103.89 105.78 123,235 +0.45(+0.43%)
Mar 10, 2021 100.29 105.59 100.28 105.33 145,455 +4.76(+4.73%)
Mar 09, 2021 98.16 101.11 96.00 100.57 103,357 +3.60(+3.71%)
Mar 08, 2021 94.85 98.77 94.26 96.97 178,525 +2.12(+2.24%)
Mar 05, 2021 92.62 95.06 88.42 94.85 106,500 +3.75(+4.12%)
Mar 04, 2021 93.69 94.52 89.04 91.10 85,832 -2.42(-2.59%)
Mar 03, 2021 94.51 95.36 93.02 93.52 84,150 -0.76(-0.81%)
Mar 02, 2021 96.28 96.60 94.28 94.28 109,449 -2.04(-2.12%)
Mar 01, 2021 94.60 97.77 93.97 96.32 122,614 +2.91(+3.12%)
Feb 26, 2021 95.40 95.56 91.88 93.41 158,300 -1.59(-1.67%)
Feb 25, 2021 98.42 99.01 91.00 95.00 229,421 -5.88(-5.83%)
Feb 24, 2021 96.32 101.24 95.50 100.88 100,859 +4.61(+4.79%)
Feb 23, 2021 93.06 96.59 93.06 96.27 64,104 -1.09(-1.12%)
Feb 22, 2021 96.09 98.69 94.94 97.36 108,497 +0.16(+0.16%)
Feb 19, 2021 94.48 97.95 92.54 97.20 91,000 +3.88(+4.16%)
Feb 18, 2021 94.47 94.51 92.69 93.32 99,181 -1.53(-1.61%)
Feb 17, 2021 94.60 95.96 93.05 94.85 101,293 -0.74(-0.77%)
Feb 16, 2021 96.59 97.54 90.18 95.59 93,503 -0.99(-1.03%)
Feb 12, 2021 96.15 98.55 94.00 96.58 106,700 +0.50(+0.52%)
Feb 11, 2021 96.74 97.60 93.70 96.08 59,944 -0.11(-0.11%)
Feb 10, 2021 97.62 97.71 94.57 96.19 68,331 -0.33(-0.34%)
Feb 09, 2021 95.65 97.22 94.22 96.52 82,853 +0.72(+0.75%)
Feb 08, 2021 94.66 96.74 93.44 95.80 66,724 +1.76(+1.87%)
Feb 05, 2021 93.26 94.68 91.75 94.04 62,000 +1.49(+1.61%)
Feb 04, 2021 90.37 92.84 90.37 92.55 142,659 +2.98(+3.33%)
Feb 03, 2021 88.81 89.96 86.38 89.57 104,413 +0.26(+0.29%)
Feb 02, 2021 89.18 91.90 88.25 89.31 143,813 +1.25(+1.42%)
Feb 01, 2021 88.05 88.49 85.24 88.06 144,841 +1.55(+1.79%)
Jan 29, 2021 87.99 88.82 86.12 86.51 225,200 -2.19(-2.47%)
Jan 28, 2021 88.88 89.73 87.09 88.70 167,558 +0.97(+1.11%)
Jan 27, 2021 87.14 89.85 85.85 87.73 145,430 -3.54(-3.88%)
Jan 26, 2021 95.95 95.95 91.21 91.27 73,385 -3.62(-3.81%)
Jan 25, 2021 98.03 98.03 93.79 94.89 117,794 -3.56(-3.62%)
Jan 22, 2021 97.06 98.99 96.23 98.45 93,200 -0.04(-0.04%)
Jan 21, 2021 99.88 100.41 98.09 98.49 73,758 -1.52(-1.52%)
Jan 20, 2021 98.29 100.35 98.20 100.01 69,009 +2.43(+2.49%)
Jan 19, 2021 98.14 98.79 96.80 97.58 58,528 +0.92(+0.95%)
Jan 15, 2021 95.80 97.59 94.19 96.66 78,800 -0.76(-0.78%)
Jan 14, 2021 97.47 98.93 96.97 97.42 64,270 -0.04(-0.04%)
Jan 13, 2021 99.19 99.19 96.74 97.46 45,529 -1.93(-1.94%)
Jan 12, 2021 98.65 99.78 98.01 99.39 48,330 +1.15(+1.17%)
Jan 11, 2021 96.11 98.83 96.11 98.24 46,613 +0.45(+0.46%)
Jan 08, 2021 101.17 101.17 96.33 97.79 81,800 -2.88(-2.86%)
Jan 07, 2021 99.60 101.46 98.11 100.67 65,643 +1.68(+1.70%)
Jan 06, 2021 95.09 100.35 93.45 98.99 168,438 +5.47(+5.85%)
Jan 05, 2021 92.08 94.88 91.40 93.52 116,807 +0.73(+0.79%)
Jan 04, 2021 94.15 94.35 90.55 92.79 92,412 -1.06(-1.13%)
Dec 31, 2020 93.85 93.85 93.85 60,551 -0.24(-0.26%)
Dec 30, 2020 92.69 95.51 92.69 94.09 60,551 +1.21(+1.30%)
Dec 29, 2020 93.32 93.50 90.81 92.88 77,168 -0.53(-0.57%)
Dec 28, 2020 96.21 96.21 93.10 93.41 69,985 -2.01(-2.11%)
Dec 24, 2020 93.35 95.57 92.73 95.42 34,800 +2.24(+2.40%)
Dec 23, 2020 94.44 95.09 92.98 93.18 75,449 -1.17(-1.24%)
Dec 22, 2020 95.08 96.34 93.67 94.35 51,822 -0.77(-0.81%)
Dec 21, 2020 94.54 95.95 92.35 95.12 114,437 -0.75(-0.78%)
Dec 18, 2020 96.97 100.00 95.43 95.87 417,400 -0.63(-0.65%)
Dec 17, 2020 92.37 96.72 91.99 96.50 130,722 +6.54(+7.27%)
Dec 16, 2020 95.39 95.93 89.69 89.96 158,376 -5.27(-5.53%)
Dec 15, 2020 95.30 96.01 94.64 95.23 198,938 +0.62(+0.66%)
Dec 14, 2020 93.93 95.96 93.93 94.61 109,341 +1.03(+1.10%)
Dec 11, 2020 92.80 95.14 92.80 93.58 107,500 +0.09(+0.10%)
Dec 10, 2020 93.72 94.33 90.09 93.49 143,591 -1.18(-1.25%)
Dec 09, 2020 88.55 95.84 88.28 94.67 326,373 +7.19(+8.22%)
Dec 08, 2020 88.71 89.19 86.62 87.48 124,290 -2.11(-2.36%)
Dec 07, 2020 87.96 89.64 86.70 89.59 131,721 +2.02(+2.31%)
Dec 04, 2020 88.12 89.59 87.00 87.57 124,800 +0.26(+0.30%)
Dec 03, 2020 87.67 89.70 87.16 87.31 151,479 -0.45(-0.51%)
Dec 02, 2020 88.90 88.90 86.86 87.76 174,474 -1.37(-1.54%)
Dec 01, 2020 89.32 89.87 87.51 89.13 207,690 +1.62(+1.85%)
Nov 30, 2020 93.00 93.21 86.58 87.51 205,684 -5.36(-5.77%)
Nov 27, 2020 91.43 93.81 90.29 92.87 70,900 +1.22(+1.33%)
Nov 25, 2020 88.82 93.20 88.82 91.65 205,300 +2.03(+2.27%)
Nov 24, 2020 102.52 103.70 88.79 89.62 436,951 -15.08(-14.40%)
Nov 23, 2020 99.98 105.35 99.75 104.70 270,787 +6.25(+6.35%)
Nov 20, 2020 97.66 99.11 97.07 98.45 93,000 -0.43(-0.43%)
Nov 19, 2020 95.99 99.33 95.68 98.88 119,346 +2.18(+2.25%)
Nov 18, 2020 98.57 98.57 96.51 96.70 93,827 -1.12(-1.14%)
Nov 17, 2020 95.51 98.60 93.88 97.82 114,587 +1.54(+1.60%)
Nov 16, 2020 93.90 96.49 92.78 96.28 155,333 +4.29(+4.66%)
Nov 13, 2020 89.28 92.56 88.88 91.99 86,500 +3.76(+4.26%)
Nov 12, 2020 88.75 90.78 86.55 88.23 92,145 -0.96(-1.08%)
Nov 11, 2020 89.50 89.81 86.89 89.19 94,834 +0.32(+0.36%)
Nov 10, 2020 90.44 90.81 88.46 88.87 202,194 -0.38(-0.43%)
Nov 09, 2020 98.45 101.40 89.03 89.25 134,118 -1.75(-1.92%)
Nov 06, 2020 92.83 92.99 90.31 91.00 66,500 -1.57(-1.70%)
Nov 05, 2020 91.46 94.39 91.46 92.57 103,909 +1.91(+2.11%)
Nov 04, 2020 87.26 90.89 83.16 90.66 74,651 +1.61(+1.81%)
Nov 03, 2020 89.37 90.47 88.50 89.05 116,293 +1.77(+2.03%)
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.