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 30, 2003 23.41 23.78 23.27 23.49 35,300 -0.50(-2.11%)
Jun 27, 2003 23.76 23.99 23.30 23.99 4,100 +0.59(+2.54%)
Jun 26, 2003 23.44 23.95 23.14 23.39 63,300 -0.32(-1.37%)
Jun 25, 2003 23.99 23.99 23.59 23.72 8,500 -0.28(-1.15%)
Jun 24, 2003 23.45 24.00 23.45 24.00 11,000 +0.54(+2.32%)
Jun 23, 2003 24.10 24.10 23.38 23.45 24,400 -0.19(-0.80%)
Jun 20, 2003 23.39 24.13 23.38 23.64 82,400 -0.35(-1.44%)
Jun 19, 2003 23.87 24.05 23.86 23.99 8,500 -0.01(-0.06%)
Jun 18, 2003 23.61 24.00 23.60 24.00 8,900 +0.20(+0.82%)
Jun 17, 2003 23.58 24.00 23.58 23.80 7,900 -0.07(-0.29%)
Jun 16, 2003 23.58 24.15 23.39 23.88 16,700 -0.05(-0.21%)
Jun 13, 2003 23.89 24.65 23.49 23.92 8,900 -0.29(-1.18%)
Jun 12, 2003 24.33 24.75 23.66 24.21 15,200 -0.36(-1.47%)
Jun 11, 2003 23.83 24.62 23.83 24.57 13,000 +0.45(+1.84%)
Jun 10, 2003 21.75 24.12 21.75 24.12 21,000 -0.62(-2.53%)
Jun 09, 2003 25.15 25.16 24.62 24.75 23,700 -0.40(-1.59%)
Jun 06, 2003 24.60 25.65 24.54 25.15 7,300 +0.15(+0.58%)
Jun 05, 2003 25.11 25.46 24.89 25.00 8,700 -0.12(-0.46%)
Jun 04, 2003 24.02 25.38 23.34 25.12 19,400 +1.12(+4.64%)
Jun 03, 2003 23.32 24.00 23.25 24.00 13,100 +0.33(+1.39%)
Jun 02, 2003 23.54 23.67 23.47 23.67 16,300 +0.23(+0.98%)
May 30, 2003 23.49 23.95 23.38 23.45 20,300 +0.20(+0.84%)
May 29, 2003 23.50 23.50 23.25 23.25 11,200 -0.12(-0.53%)
May 28, 2003 23.45 23.45 23.25 23.38 11,400 -0.02(-0.11%)
May 27, 2003 23.45 23.45 23.15 23.40 12,600 -0.01(-0.02%)
May 23, 2003 23.37 23.45 23.20 23.41 12,200 +0.20(+0.88%)
May 22, 2003 23.40 23.40 23.00 23.20 7,500 -0.20(-0.85%)
May 21, 2003 23.64 23.85 22.98 23.40 19,400 -0.52(-2.17%)
May 20, 2003 24.25 24.28 23.75 23.92 19,100 -0.46(-1.89%)
May 19, 2003 24.50 24.63 24.26 24.38 10,300 -0.04(-0.18%)
May 16, 2003 24.43 24.90 24.42 24.42 5,100 -0.36(-1.45%)
May 15, 2003 25.00 25.11 24.48 24.79 19,000 -0.11(-0.46%)
May 14, 2003 24.85 25.05 24.75 24.90 54,400 +0.05(+0.20%)
May 13, 2003 24.85 24.85 24.39 24.85 19,100 +0.15(+0.59%)
May 12, 2003 24.42 24.75 24.42 24.70 9,300 +0.22(+0.90%)
May 09, 2003 24.50 25.00 24.25 24.49 30,900 -0.02(-0.10%)
May 08, 2003 24.62 24.92 24.46 24.51 21,400 -0.49(-1.94%)
May 07, 2003 23.99 25.00 23.56 25.00 22,900 +1.04(+4.36%)
May 06, 2003 23.55 24.15 23.55 23.95 24,900 +0.05(+0.21%)
May 05, 2003 23.78 23.95 23.60 23.90 25,800 -0.02(-0.06%)
May 02, 2003 24.00 24.00 23.80 23.92 25,000 -0.06(-0.25%)
Apr 30, 2003 24.58 24.58 23.84 23.98 17,600 -0.70(-2.82%)
Apr 29, 2003 25.10 25.10 24.50 24.67 28,400 -0.20(-0.80%)
Apr 28, 2003 23.79 25.38 23.79 24.87 24,200 +0.51(+2.07%)
Apr 25, 2003 23.76 24.36 23.76 24.36 17,600 +0.17(+0.70%)
Apr 24, 2003 24.08 24.42 23.98 24.20 8,500 +0.12(+0.48%)
Apr 23, 2003 23.98 24.12 23.74 24.08 6,100 +0.34(+1.43%)
Apr 22, 2003 24.00 24.00 23.53 23.74 23,700 +0.04(+0.17%)
Apr 21, 2003 23.92 23.99 23.70 23.70 15,400 -0.29(-1.21%)
Apr 17, 2003 23.62 24.05 23.49 23.99 10,200 +0.36(+1.54%)
Apr 16, 2003 22.65 23.70 22.65 23.62 24,800 +0.37(+1.59%)
Apr 15, 2003 22.90 23.30 22.64 23.25 17,200 +0.38(+1.68%)
Apr 14, 2003 22.38 22.93 22.38 22.87 12,700 +0.50(+2.21%)
Apr 11, 2003 22.46 22.62 22.25 22.38 8,700 -0.08(-0.36%)
Apr 10, 2003 22.39 22.45 22.25 22.45 4,000 +0.25(+1.13%)
Apr 09, 2003 22.31 22.61 22.20 22.20 17,200 -0.10(-0.45%)
Apr 08, 2003 22.23 22.62 22.07 22.30 53,100 -0.20(-0.87%)
Apr 07, 2003 21.73 22.58 21.68 22.50 48,000 +0.92(+4.29%)
Apr 04, 2003 21.37 21.62 21.37 21.58 21,100 +0.23(+1.05%)
Apr 03, 2003 21.48 21.50 21.20 21.35 25,500 -0.02(-0.09%)
Apr 02, 2003 21.61 22.08 21.36 21.37 29,600 -0.46(-2.08%)
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.