Amer Woodmark Cp (NQ: AMWD )

84.60 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 49.53 51.40 49.00 50.53 165,700 -0.88(-1.71%)
Apr 30, 2020 53.03 53.64 50.63 51.41 174,314 -2.09(-3.91%)
Apr 29, 2020 51.50 54.95 50.55 53.50 341,033 +4.32(+8.78%)
Apr 28, 2020 47.58 50.03 46.56 49.18 207,488 +2.98(+6.45%)
Apr 27, 2020 43.73 46.50 43.07 46.20 188,411 +3.24(+7.54%)
Apr 24, 2020 43.38 43.75 42.11 42.96 100,400 +0.28(+0.66%)
Apr 23, 2020 42.16 44.05 42.12 42.68 139,802 +1.32(+3.19%)
Apr 22, 2020 42.28 42.78 41.11 41.36 144,183 +0.43(+1.05%)
Apr 21, 2020 42.59 43.83 40.53 40.93 133,007 -3.47(-7.82%)
Apr 20, 2020 44.01 45.90 43.34 44.40 141,842 -1.46(-3.18%)
Apr 17, 2020 43.97 48.17 43.40 45.86 296,800 +4.04(+9.66%)
Apr 16, 2020 47.23 47.62 40.47 41.82 311,982 -7.67(-15.50%)
Apr 15, 2020 50.18 51.83 49.08 49.49 110,494 -2.99(-5.70%)
Apr 14, 2020 52.96 53.84 50.81 52.48 207,089 +1.43(+2.80%)
Apr 13, 2020 52.62 52.72 49.24 51.05 130,634 -1.97(-3.72%)
Apr 09, 2020 50.91 53.54 50.42 53.02 202,500 +3.30(+6.64%)
Apr 08, 2020 49.02 51.59 46.87 49.72 209,840 +2.45(+5.18%)
Apr 07, 2020 48.68 50.50 45.75 47.27 118,598 +1.31(+2.85%)
Apr 06, 2020 39.89 46.85 39.89 45.96 235,317 +8.42(+22.43%)
Apr 03, 2020 40.94 41.29 35.98 37.54 140,800 -3.95(-9.52%)
Apr 02, 2020 41.21 43.03 39.33 41.49 115,935 -0.62(-1.47%)
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.