Amer Woodmark Cp (NQ: AMWD )

68.08 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 130.25 130.25 130.25 0 +1.20(+0.93%)
Dec 28, 2017 129.65 130.45 128.88 129.05 69,665 -0.85(-0.65%)
Dec 27, 2017 129.35 130.75 128.57 129.90 83,743 +1.10(+0.85%)
Dec 26, 2017 127.90 129.10 125.95 128.80 91,084 +1.35(+1.06%)
Dec 22, 2017 129.00 129.00 125.65 127.45 49,633 -1.00(-0.78%)
Dec 21, 2017 129.10 129.82 127.25 128.45 103,465 +0.30(+0.23%)
Dec 20, 2017 127.40 129.20 125.92 128.15 72,283 +1.15(+0.91%)
Dec 19, 2017 127.85 128.25 126.45 127.00 101,972 -0.50(-0.39%)
Dec 18, 2017 125.35 128.85 125.30 127.50 140,548 +3.10(+2.49%)
Dec 15, 2017 123.70 126.30 122.88 124.40 312,815 +0.85(+0.69%)
Dec 14, 2017 126.45 126.75 123.45 123.55 120,529 -3.20(-2.52%)
Dec 13, 2017 124.65 127.05 122.95 126.75 156,448 +2.60(+2.09%)
Dec 12, 2017 124.10 124.80 123.15 124.15 167,060 +0.65(+0.53%)
Dec 11, 2017 119.25 123.75 118.05 123.50 196,219 +4.65(+3.91%)
Dec 08, 2017 118.15 119.10 116.50 118.85 192,789 +1.35(+1.15%)
Dec 07, 2017 118.30 120.00 117.35 117.50 134,970 -0.45(-0.38%)
Dec 06, 2017 124.10 126.90 117.45 117.95 375,006 -7.15(-5.72%)
Dec 05, 2017 123.05 128.30 121.10 125.10 183,497 +3.05(+2.50%)
Dec 04, 2017 130.15 132.45 121.40 122.05 382,637 -5.65(-4.42%)
Dec 01, 2017 104.60 136.00 103.30 127.70 1,087,178 +28.10(+28.21%)
Nov 30, 2017 98.05 100.95 97.40 99.60 222,306 +2.35(+2.42%)
Nov 29, 2017 97.75 98.60 96.85 97.25 113,984 +0.05(+0.05%)
Nov 28, 2017 95.20 97.40 94.75 97.20 124,047 +2.40(+2.53%)
Nov 27, 2017 95.75 96.70 94.75 94.80 62,555 -1.05(-1.10%)
Nov 24, 2017 95.70 96.30 89.87 95.85 42,397 +0.70(+0.74%)
Nov 22, 2017 96.50 98.95 94.50 95.15 91,174 -1.25(-1.30%)
Nov 21, 2017 96.75 96.75 95.45 96.40 86,914 +0.35(+0.36%)
Nov 20, 2017 97.00 97.85 95.35 96.05 129,391 -0.90(-0.93%)
Nov 17, 2017 92.55 97.00 92.45 96.95 113,992 +4.00(+4.30%)
Nov 16, 2017 94.40 101.90 92.25 92.95 760,778 +0.15(+0.16%)
Nov 15, 2017 95.45 95.45 90.20 92.80 277,568 -2.65(-2.78%)
Nov 14, 2017 89.85 96.30 89.15 95.45 311,522 +5.60(+6.23%)
Nov 13, 2017 88.85 90.35 88.10 89.85 94,857 +0.85(+0.96%)
Nov 10, 2017 89.65 89.80 88.80 89.00 86,005 -0.70(-0.78%)
Nov 09, 2017 90.55 90.55 89.10 89.70 115,297 -1.10(-1.21%)
Nov 08, 2017 91.70 92.28 90.25 90.80 130,297 -1.15(-1.25%)
Nov 07, 2017 92.75 93.00 91.40 91.95 78,745 -0.75(-0.81%)
Nov 06, 2017 93.15 93.60 92.55 92.70 133,281 -0.25(-0.27%)
Nov 03, 2017 93.60 94.60 92.65 92.95 82,626 -0.60(-0.64%)
Nov 02, 2017 95.55 95.75 92.65 93.55 105,714 -2.05(-2.14%)
Nov 01, 2017 96.90 97.43 95.45 95.60 103,724 -1.00(-1.04%)
Oct 31, 2017 97.35 97.50 96.25 96.60 164,055 -0.15(-0.16%)
Oct 30, 2017 99.35 99.75 96.65 96.75 95,202 -3.20(-3.20%)
Oct 27, 2017 101.00 101.20 98.85 99.95 68,878 -0.40(-0.40%)
Oct 26, 2017 99.00 100.85 99.00 100.35 94,787 +1.45(+1.47%)
Oct 25, 2017 99.35 99.95 97.20 98.90 75,674 -0.40(-0.40%)
Oct 24, 2017 99.10 99.97 95.95 99.30 65,742 +0.20(+0.20%)
Oct 23, 2017 98.90 99.80 98.82 99.10 56,931 +0.25(+0.25%)
Oct 20, 2017 97.65 100.30 95.78 98.85 84,105 +1.20(+1.23%)
Oct 19, 2017 96.25 97.80 94.57 97.65 59,226 +1.05(+1.09%)
Oct 18, 2017 96.65 97.55 96.15 96.60 81,942 +0.45(+0.47%)
Oct 17, 2017 97.45 98.10 95.55 96.15 62,281 -1.40(-1.44%)
Oct 16, 2017 97.75 98.30 97.40 97.55 64,966 +0.25(+0.26%)
Oct 13, 2017 97.00 98.00 96.55 97.30 62,488 +0.30(+0.31%)
Oct 12, 2017 96.10 97.20 90.97 97.00 68,319 +1.05(+1.09%)
Oct 11, 2017 95.35 96.85 95.30 95.95 69,564 +0.95(+1.00%)
Oct 10, 2017 96.15 96.15 94.10 95.00 60,640 -0.55(-0.58%)
Oct 09, 2017 95.65 96.30 94.75 95.55 53,638 -0.10(-0.10%)
Oct 06, 2017 94.90 95.75 94.70 95.65 56,176 +0.90(+0.95%)
Oct 05, 2017 96.40 96.40 94.40 94.75 52,189 -1.00(-1.04%)
Oct 04, 2017 96.45 96.50 95.55 95.75 63,423 -0.40(-0.42%)
Oct 03, 2017 96.80 96.80 95.46 96.15 97,750 -0.20(-0.21%)
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.