Amer Woodmark Cp (NQ: AMWD )

82.27 USD +0.32 (+0.39%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 81.71 82.40 79.28 80.62 130,300 -1.48(-1.80%)
Jul 30, 2020 80.30 82.79 76.59 82.10 96,628 +0.16(+0.20%)
Jul 29, 2020 78.18 82.46 78.18 81.94 133,039 +3.85(+4.93%)
Jul 28, 2020 80.07 80.25 77.95 78.09 111,689 -2.10(-2.62%)
Jul 27, 2020 76.92 80.19 76.92 80.19 100,700 +3.33(+4.33%)
Jul 24, 2020 77.74 78.51 76.32 76.86 93,100 -0.68(-0.88%)
Jul 23, 2020 75.41 79.82 75.41 77.54 206,952 +1.90(+2.51%)
Jul 22, 2020 72.36 75.80 72.36 75.64 320,148 +2.85(+3.92%)
Jul 21, 2020 74.80 75.14 72.79 72.79 114,481 -0.72(-0.98%)
Jul 20, 2020 74.50 75.12 73.15 73.51 112,869 -0.31(-0.42%)
Jul 17, 2020 74.10 74.41 73.52 73.82 179,700 -0.03(-0.04%)
Jul 16, 2020 73.71 74.35 73.38 73.85 219,470 -0.67(-0.90%)
Jul 15, 2020 75.81 76.64 73.99 74.52 148,998 +1.48(+2.03%)
Jul 14, 2020 72.01 73.53 71.55 73.04 153,541 +1.02(+1.42%)
Jul 13, 2020 75.15 75.25 71.78 72.02 138,662 -1.83(-2.48%)
Jul 10, 2020 73.64 75.08 72.79 73.85 91,100 +0.09(+0.12%)
Jul 09, 2020 77.78 77.78 73.48 73.76 135,766 -4.02(-5.17%)
Jul 08, 2020 73.72 78.44 71.12 77.78 173,779 +4.65(+6.36%)
Jul 07, 2020 73.14 74.18 71.93 73.13 109,647 -1.17(-1.57%)
Jul 06, 2020 73.84 75.00 72.57 74.30 96,138 +2.45(+3.41%)
Jul 02, 2020 75.17 75.94 71.62 71.85 118,200 -0.47(-0.65%)
Jul 01, 2020 75.54 77.33 71.51 72.32 146,919 -3.33(-4.40%)
Jun 30, 2020 71.98 75.96 70.31 75.65 138,721 +2.93(+4.03%)
Jun 29, 2020 71.46 73.40 70.05 72.72 135,029 +3.22(+4.63%)
Jun 26, 2020 70.25 71.97 68.81 69.50 531,200 -1.64(-2.31%)
Jun 25, 2020 67.82 71.16 67.82 71.14 82,186 +2.33(+3.39%)
Jun 24, 2020 73.25 73.72 67.88 68.81 139,389 -5.62(-7.55%)
Jun 23, 2020 73.62 75.80 73.62 74.43 134,545 +2.35(+3.26%)
Jun 22, 2020 70.50 72.31 69.30 72.08 79,126 +1.48(+2.10%)
Jun 19, 2020 72.82 73.40 69.31 70.60 205,200 -0.81(-1.13%)
Jun 18, 2020 70.82 73.21 70.70 71.41 123,962 -0.61(-0.85%)
Jun 17, 2020 74.51 74.61 71.82 72.02 154,420 -2.36(-3.17%)
Jun 16, 2020 72.58 75.29 71.09 74.38 236,022 +5.07(+7.31%)
Jun 15, 2020 62.71 71.08 62.45 69.31 167,553 +4.01(+6.14%)
Jun 12, 2020 67.98 68.75 61.61 65.30 184,000 +1.04(+1.62%)
Jun 11, 2020 66.99 68.58 63.89 64.26 162,527 -5.18(-7.46%)
Jun 10, 2020 70.89 70.90 68.39 69.44 107,142 -2.14(-2.99%)
Jun 09, 2020 71.18 72.70 69.30 71.58 149,927 -2.04(-2.77%)
Jun 08, 2020 77.29 78.38 73.06 73.62 339,551 -0.87(-1.17%)
Jun 05, 2020 73.39 77.70 72.79 74.49 137,300 +5.67(+8.24%)
Jun 04, 2020 68.14 71.54 67.02 68.82 186,699 +0.23(+0.34%)
Jun 03, 2020 67.55 71.46 67.19 68.59 117,055 +2.46(+3.72%)
Jun 02, 2020 65.35 67.00 64.04 66.13 120,970 +1.35(+2.08%)
Jun 01, 2020 63.51 65.94 62.93 64.78 220,383 +2.02(+3.22%)
May 29, 2020 61.38 63.55 60.01 62.76 195,500 +0.15(+0.24%)
May 28, 2020 66.00 66.57 62.33 62.61 189,714 -2.33(-3.59%)
May 27, 2020 62.34 65.44 61.11 64.94 255,167 +5.74(+9.70%)
May 26, 2020 63.96 68.81 58.37 59.20 296,162 -1.32(-2.18%)
May 22, 2020 60.19 60.99 58.59 60.52 157,500 +1.31(+2.21%)
May 21, 2020 57.44 60.57 57.44 59.21 131,858 +1.70(+2.96%)
May 20, 2020 55.39 57.58 54.87 57.51 244,611 +3.81(+7.09%)
May 19, 2020 54.78 57.29 53.20 53.70 190,082 -1.13(-2.06%)
May 18, 2020 52.37 55.13 52.20 54.83 270,780 +5.21(+10.50%)
May 15, 2020 48.05 51.34 48.05 49.62 150,500 +1.39(+2.88%)
May 14, 2020 45.60 48.90 43.28 48.23 164,733 +1.60(+3.43%)
May 13, 2020 49.20 49.20 45.39 46.63 111,285 -2.57(-5.22%)
May 12, 2020 51.89 52.00 49.01 49.20 160,449 -2.42(-4.69%)
May 11, 2020 53.10 53.10 50.60 51.62 129,601 -2.50(-4.62%)
May 08, 2020 52.44 54.33 52.32 54.12 108,600 +3.23(+6.35%)
May 07, 2020 50.06 51.82 50.06 50.89 92,968 +1.57(+3.18%)
May 06, 2020 50.55 51.47 49.14 49.32 70,265 -1.06(-2.10%)
May 05, 2020 51.13 52.43 50.28 50.38 136,148 +0.33(+0.66%)
May 04, 2020 49.38 50.52 48.42 50.05 166,366 -0.48(-0.95%)
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.