Amer Woodmark Cp (NQ: AMWD )

65.87 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 83.15 83.97 82.35 83.45 169,832 +0.25(+0.30%)
Jul 30, 2018 82.45 84.50 81.70 83.20 143,671 +1.10(+1.34%)
Jul 27, 2018 84.65 85.00 82.00 82.10 156,000 -2.70(-3.18%)
Jul 26, 2018 85.40 81.45 84.80 201,980 +2.70(+3.29%)
Jul 25, 2018 82.95 82.95 80.84 82.10 218,900 -1.15(-1.38%)
Jul 24, 2018 87.20 87.20 83.00 83.25 209,001 -3.20(-3.70%)
Jul 23, 2018 87.20 84.20 86.45 228,349 +0.30(+0.35%)
Jul 20, 2018 87.90 87.90 85.90 86.15 180,301 -1.45(-1.66%)
Jul 19, 2018 87.55 89.10 86.70 87.60 240,158 +0.10(+0.11%)
Jul 18, 2018 86.10 87.60 85.90 87.50 154,624 +1.20(+1.39%)
Jul 17, 2018 84.30 86.75 84.30 86.30 189,020 +2.10(+2.49%)
Jul 16, 2018 91.20 91.20 83.15 84.20 472,821 -7.50(-8.18%)
Jul 13, 2018 92.00 93.25 90.95 91.70 163,996 -0.45(-0.49%)
Jul 12, 2018 91.70 92.40 89.85 92.15 152,476 +1.35(+1.49%)
Jul 11, 2018 91.75 92.65 90.65 90.80 119,964 -1.55(-1.68%)
Jul 10, 2018 94.30 94.60 92.25 92.35 256,922 -1.55(-1.65%)
Jul 09, 2018 93.30 94.47 92.95 93.90 144,907 +0.60(+0.64%)
Jul 06, 2018 91.05 93.85 89.60 93.30 186,470 +2.25(+2.47%)
Jul 05, 2018 90.85 91.20 88.80 91.05 114,556 +0.65(+0.72%)
Jul 03, 2018 90.40 90.40 90.40 0 -2.55(-2.74%)
Jul 02, 2018 91.05 93.00 90.00 92.95 202,368 +1.40(+1.53%)
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%)
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.