Amer Woodmark Cp (NQ: AMWD )

45.88 -0.93 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 46.48 46.48 45.09 45.88 87,584 -0.93(-1.99%)
Sep 22, 2022 48.84 48.84 46.26 46.81 82,012 -2.03(-4.16%)
Sep 21, 2022 49.26 50.50 48.79 48.84 83,379 -0.07(-0.14%)
Sep 20, 2022 49.30 49.45 47.98 48.91 98,966 -0.98(-1.96%)
Sep 19, 2022 48.87 50.04 47.85 49.89 141,496 +1.47(+3.04%)
Sep 16, 2022 46.69 48.48 45.91 48.42 301,428 +0.96(+2.02%)
Sep 15, 2022 48.36 48.88 47.29 47.46 134,141 -0.76(-1.58%)
Sep 14, 2022 49.25 50.00 47.61 48.22 93,358 -1.25(-2.53%)
Sep 13, 2022 52.13 52.13 49.27 49.47 75,311 -3.36(-6.36%)
Sep 12, 2022 52.73 53.58 52.46 52.83 71,813 +0.10(+0.19%)
Sep 09, 2022 51.27 52.77 51.27 52.73 91,176 +1.68(+3.29%)
Sep 08, 2022 51.00 51.48 49.99 51.05 73,759 -0.41(-0.80%)
Sep 07, 2022 50.19 51.65 49.79 51.46 67,847 +1.31(+2.61%)
Sep 06, 2022 51.30 51.72 49.16 50.15 133,431 -1.28(-2.49%)
Sep 02, 2022 53.19 53.77 51.27 51.43 105,065 -1.16(-2.21%)
Sep 01, 2022 51.60 53.09 50.93 52.59 134,931 +0.76(+1.47%)
Aug 31, 2022 53.17 54.10 51.83 51.83 177,271 -0.61(-1.16%)
Aug 30, 2022 52.17 55.46 50.51 52.44 309,324 +5.00(+10.54%)
Aug 29, 2022 47.10 48.15 46.82 47.44 89,793 -0.38(-0.79%)
Aug 26, 2022 51.07 51.07 47.72 47.82 80,763 -3.25(-6.36%)
Aug 25, 2022 49.21 51.07 48.76 51.07 61,456 +1.77(+3.59%)
Aug 24, 2022 48.55 50.03 48.29 49.30 61,471 +0.30(+0.61%)
Aug 23, 2022 50.18 50.63 48.81 49.00 56,484 -1.16(-2.31%)
Aug 22, 2022 50.38 50.92 49.83 50.16 49,650 -0.97(-1.90%)
Aug 19, 2022 52.72 52.72 51.04 51.13 51,655 -1.10(-2.11%)
Aug 18, 2022 52.56 53.51 51.49 52.23 84,395 -1.56(-2.90%)
Aug 17, 2022 53.40 53.85 52.18 53.79 103,112 -0.13(-0.24%)
Aug 16, 2022 53.04 54.11 52.68 53.92 57,136 +0.79(+1.49%)
Aug 15, 2022 51.86 53.41 51.01 53.13 50,637 +0.52(+0.99%)
Aug 12, 2022 52.21 52.94 51.60 52.61 54,708 +0.75(+1.45%)
Aug 11, 2022 49.94 52.18 49.28 51.86 50,491 +2.66(+5.41%)
Aug 10, 2022 48.94 50.12 48.94 49.20 85,858 +1.01(+2.10%)
Aug 09, 2022 50.74 50.74 47.87 48.19 75,870 -2.54(-5.01%)
Aug 08, 2022 49.64 51.12 49.64 50.73 76,324 +1.19(+2.40%)
Aug 05, 2022 49.12 49.65 48.40 49.54 43,557 -0.24(-0.48%)
Aug 04, 2022 49.88 50.22 49.10 49.78 60,235 +0.08(+0.16%)
Aug 03, 2022 49.76 50.48 49.20 49.70 56,902 +0.18(+0.36%)
Aug 02, 2022 51.02 51.02 49.52 49.52 91,506 -1.47(-2.88%)
Aug 01, 2022 49.99 51.84 48.77 50.99 94,184 +0.77(+1.53%)
Jul 29, 2022 50.27 50.45 49.55 50.22 113,980 +0.31(+0.62%)
Jul 28, 2022 48.45 50.22 48.15 49.91 160,665 +1.68(+3.48%)
Jul 27, 2022 48.12 48.66 47.29 48.23 70,627 +0.17(+0.35%)
Jul 26, 2022 47.90 48.34 47.30 48.06 131,290 +0.14(+0.29%)
Jul 25, 2022 48.02 48.32 47.16 47.92 65,884 -0.08(-0.17%)
Jul 22, 2022 48.03 48.48 46.95 48.00 65,280 +0.12(+0.25%)
Jul 21, 2022 46.74 47.94 45.90 47.88 49,249 +0.70(+1.48%)
Jul 20, 2022 46.90 47.41 46.90 47.18 68,166 +0.07(+0.15%)
Jul 19, 2022 46.26 47.40 45.73 47.11 85,430 +1.56(+3.42%)
Jul 18, 2022 45.81 46.41 45.31 45.55 63,686 +0.21(+0.46%)
Jul 15, 2022 46.24 46.24 45.00 45.34 56,663 +0.01(+0.02%)
Jul 14, 2022 44.81 45.42 44.21 45.33 46,471 -0.45(-0.98%)
Jul 13, 2022 44.52 45.87 43.95 45.78 68,924 +0.51(+1.13%)
Jul 12, 2022 44.70 46.38 44.70 45.27 62,312 +0.36(+0.80%)
Jul 11, 2022 44.81 45.65 44.49 44.91 67,199 -0.43(-0.95%)
Jul 08, 2022 45.57 47.08 44.78 45.34 66,607 -0.37(-0.81%)
Jul 07, 2022 45.89 46.82 45.68 45.71 48,064 +0.14(+0.31%)
Jul 06, 2022 46.36 46.95 44.84 45.57 109,857 -0.90(-1.94%)
Jul 05, 2022 46.28 46.62 45.63 46.47 113,117 -0.74(-1.57%)
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.