Amer Woodmark Cp (NQ: AMWD )

69.13 USD -0.56 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 69.88 69.00 69.13 115,479 -0.56(-0.80%)
Oct 25, 2021 69.12 70.18 68.73 69.69 113,529 +0.81(+1.18%)
Oct 22, 2021 69.33 70.59 68.79 68.88 108,556 -0.57(-0.82%)
Oct 21, 2021 68.94 69.57 68.27 69.45 135,757 +0.67(+0.97%)
Oct 20, 2021 67.93 69.27 67.91 68.78 62,120 +0.70(+1.03%)
Oct 19, 2021 68.76 68.93 67.83 68.08 76,518 -0.25(-0.37%)
Oct 18, 2021 67.67 69.03 66.83 68.33 111,349 +0.56(+0.83%)
Oct 15, 2021 69.27 69.59 67.77 67.77 141,816 -0.47(-0.69%)
Oct 14, 2021 68.31 68.89 67.78 68.24 89,043 +0.57(+0.84%)
Oct 13, 2021 67.82 67.82 66.82 67.67 86,481 -0.15(-0.22%)
Oct 12, 2021 67.71 68.19 67.19 67.82 85,748 +0.14(+0.21%)
Oct 11, 2021 67.61 68.19 67.09 67.68 86,419 +0.09(+0.13%)
Oct 08, 2021 67.98 68.31 67.44 67.59 65,752 -0.29(-0.43%)
Oct 07, 2021 67.48 68.65 67.48 67.88 133,070 +0.88(+1.31%)
Oct 06, 2021 66.32 67.10 65.39 67.00 175,439 +0.03(+0.04%)
Oct 05, 2021 67.36 67.78 66.32 66.97 125,856 -0.15(-0.22%)
Oct 04, 2021 66.84 68.75 66.48 67.12 153,793 +0.12(+0.18%)
Oct 01, 2021 65.74 67.50 65.42 67.00 135,813 +1.45(+2.21%)
Sep 30, 2021 67.16 68.12 65.18 65.55 122,468 -1.54(-2.30%)
Sep 29, 2021 66.45 67.52 66.00 67.09 70,869 +0.81(+1.22%)
Sep 28, 2021 67.90 67.90 66.25 66.28 84,525 -1.92(-2.82%)
Sep 27, 2021 66.46 68.99 66.46 68.20 87,950 +1.95(+2.94%)
Sep 24, 2021 66.90 67.29 66.25 66.25 77,159 -0.88(-1.31%)
Sep 23, 2021 67.51 67.96 67.02 67.13 119,451 +0.30(+0.45%)
Sep 22, 2021 65.69 67.44 64.59 66.83 92,354 +1.92(+2.96%)
Sep 21, 2021 66.48 66.48 64.17 64.91 105,735 -0.96(-1.46%)
Sep 20, 2021 65.39 66.09 64.47 65.87 169,024 -0.52(-0.78%)
Sep 17, 2021 66.39 66.97 65.29 66.39 373,649 +0.93(+1.42%)
Sep 16, 2021 65.10 65.86 64.08 65.46 214,456 +0.41(+0.63%)
Sep 15, 2021 64.82 65.40 64.21 65.05 149,114 +0.10(+0.15%)
Sep 14, 2021 66.75 67.15 64.46 64.95 111,445 -1.48(-2.23%)
Sep 13, 2021 66.46 67.15 66.05 66.43 164,605 +0.68(+1.03%)
Sep 10, 2021 68.30 68.30 65.73 65.75 109,996 -2.04(-3.01%)
Sep 09, 2021 68.97 69.33 67.68 67.79 104,173 -0.71(-1.04%)
Sep 08, 2021 68.55 68.66 67.39 68.50 131,361 -0.17(-0.25%)
Sep 07, 2021 69.01 70.17 68.61 68.67 121,882 -0.62(-0.89%)
Sep 03, 2021 69.54 70.02 68.27 69.29 113,577 -0.61(-0.87%)
Sep 02, 2021 69.92 70.50 69.63 69.90 176,777 -0.01(-0.01%)
Sep 01, 2021 70.77 71.39 68.56 69.91 287,754 -0.55(-0.78%)
Aug 31, 2021 69.80 73.73 67.42 70.46 784,183 -9.94(-12.36%)
Aug 30, 2021 82.50 82.50 80.15 80.40 109,591 -2.09(-2.53%)
Aug 27, 2021 78.58 82.88 78.58 82.49 126,612 +3.83(+4.87%)
Aug 26, 2021 80.12 80.22 78.49 78.66 85,284 -1.37(-1.71%)
Aug 25, 2021 79.44 80.78 79.27 80.03 88,915 +0.33(+0.41%)
Aug 24, 2021 78.46 80.79 78.46 79.70 59,008 +1.20(+1.53%)
Aug 23, 2021 79.48 79.48 77.50 78.50 65,352 -0.65(-0.82%)
Aug 20, 2021 76.82 79.36 76.79 79.15 87,627 +2.10(+2.73%)
Aug 19, 2021 77.73 77.73 76.15 77.05 103,802 -1.60(-2.03%)
Aug 18, 2021 78.20 80.21 78.20 78.65 138,625 +0.41(+0.52%)
Aug 17, 2021 79.00 79.43 77.17 78.24 160,702 -1.01(-1.27%)
Aug 16, 2021 78.82 79.86 78.12 79.25 107,558 +0.25(+0.32%)
Aug 13, 2021 77.50 79.21 77.50 79.00 141,591 +1.53(+1.97%)
Aug 12, 2021 76.80 77.69 76.78 77.47 89,292 +0.67(+0.87%)
Aug 11, 2021 75.91 76.80 74.82 76.80 58,597 +1.98(+2.65%)
Aug 10, 2021 72.90 74.93 72.90 74.82 63,200 +2.06(+2.83%)
Aug 09, 2021 73.32 73.94 72.28 72.76 105,113 -0.35(-0.48%)
Aug 06, 2021 74.20 74.20 73.06 73.11 56,148 -0.37(-0.50%)
Aug 05, 2021 73.52 74.60 73.27 73.48 76,834 +0.42(+0.57%)
Aug 04, 2021 74.42 74.99 72.94 73.06 144,467 -1.89(-2.52%)
Aug 03, 2021 74.52 75.10 73.68 74.95 119,068 +0.43(+0.58%)
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.