Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

American Woodmark Corporation (AMWD)

Compare
60.64
+2.20
+(3.76%)
At close: 4:00:01 PM EDT
60.64
0.00
(0.00%)
After hours: 6:34:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202557.8460.7157.8460.6460.64111,946
Apr 1, 202558.8359.2957.7758.4458.44126,600
Mar 31, 202558.2859.4357.7458.8358.83129,300
Mar 28, 202561.2262.8458.9259.1559.15160,100
Mar 27, 202561.4861.9660.6161.1661.16144,300
Mar 26, 202560.9861.5560.8761.4861.48102,100
Mar 25, 202560.6561.4360.6560.9060.90124,100
Mar 24, 202559.6261.5059.6261.0861.08132,200
Mar 21, 202559.2259.4758.3158.7858.78491,500
Mar 20, 202560.0161.6959.6760.3160.31112,200
Mar 19, 202560.7561.3559.6260.9160.91115,400
Mar 18, 202559.1460.2459.1060.1060.10111,200
Mar 17, 202559.1060.4759.0959.7159.71128,700
Mar 14, 202558.7059.2658.0559.0259.02198,000
Mar 13, 202558.6058.9557.4457.9757.97184,500
Mar 12, 202559.2660.6658.0058.4558.45225,200
Mar 11, 202560.5061.2758.3258.8958.89195,100
Mar 10, 202560.6161.3659.2660.1360.13174,300
Mar 7, 202561.3862.2060.4360.9160.91161,300
Mar 6, 202559.6161.6459.6161.4061.40108,600
Mar 5, 202559.7260.5959.3560.2860.28111,300
Mar 4, 202559.7661.3658.3659.3759.37194,400
Mar 3, 202562.2162.8360.4460.6760.67229,900
Feb 28, 202562.8263.6060.6462.0862.08267,100
Feb 27, 202564.0865.8860.9861.9061.90495,300
Feb 26, 202571.7573.9870.9471.1571.15138,600
Feb 25, 202570.7273.0769.9371.7471.74174,500
Feb 24, 202570.8971.2269.7870.4470.44116,400
Feb 21, 202574.0574.0569.9470.6870.68147,600
Feb 20, 202573.4874.5673.1173.2273.22162,300
Feb 19, 202575.1776.7272.0074.0074.00212,700
Feb 18, 202577.3678.1675.5076.6976.69149,500
Feb 14, 202577.5378.8877.0977.6077.60108,400
Feb 13, 202576.2777.5176.2676.8776.87109,900
Feb 12, 202575.0576.4974.7675.5475.54144,900
Feb 11, 202575.6278.3675.5077.0177.01168,600
Feb 10, 202576.6778.0076.4876.5376.53204,400
Feb 7, 202577.4578.7776.1976.2476.24127,600
Feb 6, 202577.6178.7777.2377.5477.54131,400
Feb 5, 202575.6778.4775.5177.2177.21242,100
Feb 4, 202572.9376.4672.9374.9874.98166,200
Feb 3, 202576.4277.8475.4975.6575.65133,600
Jan 31, 202578.6079.7777.4677.8677.86151,200
Jan 30, 202579.6880.4078.9079.3679.3676,900
Jan 29, 202579.6480.5578.3678.7978.79102,300
Jan 28, 202582.2782.3679.2679.7079.70120,900
Jan 27, 202580.9783.7280.9782.1682.16125,400
Jan 24, 202581.5082.1980.2281.1981.1986,300
Jan 23, 202580.7382.3180.5281.6281.62126,800
Jan 22, 202581.8183.1680.6881.5381.5377,100
Jan 21, 202580.1583.1980.1582.5082.50127,400
Jan 17, 202582.0882.4380.9481.0181.0190,700
Jan 16, 202579.6581.2679.2280.7680.76112,600
Jan 15, 202580.6280.8979.2380.0480.04122,000
Jan 14, 202577.4378.2176.1978.1578.15183,900
Jan 13, 202573.4476.4373.2476.2576.25137,400
Jan 10, 202575.3776.0273.3174.2674.26215,700
Jan 8, 202576.8977.5375.8177.0377.03159,800
Jan 7, 202579.0979.5177.6978.0778.07221,800
Jan 6, 202579.9681.3678.8578.9678.9689,200
Jan 3, 202579.1979.8478.6679.6679.6683,800
Jan 2, 202580.3380.7978.5978.7678.76104,200
Dec 31, 202480.2780.7779.5079.5379.53114,500
Dec 30, 202480.6981.0779.1979.9379.93117,800
Dec 27, 202481.2982.6580.3180.7780.77115,200
Dec 26, 202480.7682.1280.1982.0182.0199,700
Dec 24, 202480.7481.4180.1581.4081.4057,700
Dec 23, 202479.9481.1179.7580.7580.75130,700
Dec 20, 202480.2583.1879.8580.2080.20753,600
Dec 19, 202481.5882.5279.2581.0081.00218,800
Dec 18, 202484.6784.8079.7281.0681.06269,600
Dec 17, 202484.1684.8183.2084.1184.11190,900
Dec 16, 202484.1284.8583.3984.0484.04177,900
Dec 13, 202483.8184.3182.0784.2584.25159,600
Dec 12, 202485.6885.7484.0784.3484.3498,000
Dec 11, 202488.1388.2185.8485.9585.95133,800
Dec 10, 202488.1088.7485.7687.1587.1588,700
Dec 9, 202489.9890.6487.9888.6288.62119,600
Dec 6, 202489.4089.7488.0689.3989.39140,300
Dec 5, 202488.8989.4986.2088.2088.20116,800
Dec 4, 202490.0890.0888.2588.3488.3493,000
Dec 3, 202490.7992.4489.3090.0890.0895,200
Dec 2, 202490.7892.1189.0190.6490.64140,400
Nov 29, 202490.5991.4090.3590.7890.7892,500
Nov 27, 202492.0094.2988.7889.1989.19224,600
Nov 26, 202494.4997.1090.7991.6291.62545,100
Nov 25, 202498.37103.5098.37100.86100.86219,600
Nov 22, 202495.6898.0395.2597.2497.24173,100
Nov 21, 202495.0096.4192.6394.7494.74322,400
Nov 20, 202494.7595.4794.1194.9394.93151,000
Nov 19, 202494.8695.5293.8394.4794.47120,400
Nov 18, 202496.5097.3295.7995.8795.87100,900
Nov 15, 202498.6398.6395.9896.5096.50105,700
Nov 14, 202499.38100.4197.9598.2298.2299,100
Nov 13, 2024101.90102.0599.3399.5099.5082,200
Nov 12, 2024101.80103.0499.80100.49100.49106,900
Nov 11, 2024102.12104.28101.43102.94102.9477,100
Nov 8, 202499.70101.8999.06100.74100.74146,400
Nov 7, 202499.19100.7798.3999.5299.52138,100
Nov 6, 202499.45101.0797.8299.8199.81183,000
Nov 5, 202491.7794.8591.7794.5494.5480,400
Nov 4, 202490.9293.8990.9292.6892.6887,200
Nov 1, 202490.9593.1490.5791.2691.26108,000
Oct 31, 202492.0292.9390.6790.7190.7181,700
Oct 30, 202491.2994.5891.2992.6092.60139,200
Oct 29, 202494.4094.4091.1791.6591.65185,700
Oct 28, 202494.0397.3493.2996.0996.0974,900
Oct 25, 202494.9895.3693.0593.3193.3170,800
Oct 24, 202493.9094.9093.2694.0894.08100,700
Oct 23, 202494.9595.7993.8093.8393.83124,900
Oct 22, 202496.3796.3794.3195.4395.43132,500
Oct 21, 2024101.60101.6096.9097.1597.15190,900
Oct 18, 202499.90101.3099.31100.99100.99189,800
Oct 17, 202498.7299.7196.7999.6999.69228,500
Oct 16, 202494.9196.7294.9196.1296.12114,100
Oct 15, 202494.0195.6093.5993.6593.65160,400
Oct 14, 202492.0294.2592.0294.0894.08113,400
Oct 11, 202490.6592.3690.6392.2992.29136,200
Oct 10, 202491.1591.3089.8990.6790.67159,000
Oct 9, 202491.4392.7690.6192.3392.33186,600
Oct 8, 202491.9792.6090.3190.8190.81178,700
Oct 7, 202491.4092.6490.3491.7891.78153,700
Oct 4, 202493.1693.3390.7592.0992.0997,800
Oct 3, 202492.8892.9991.1692.2792.2794,100
Oct 2, 202493.2394.6192.0492.9992.99148,600
Oct 1, 202492.8494.3991.9493.4693.46134,500
Sep 30, 202492.6393.5791.8193.4593.45160,400
Sep 27, 202492.5695.2492.0292.9692.96169,100
Sep 26, 202491.6892.6690.5391.2791.27171,100
Sep 25, 202491.3191.4290.0090.1190.11172,900
Sep 24, 202493.5893.8591.4691.7891.78186,600
Sep 23, 202494.7396.4192.1493.2193.21256,600
Sep 20, 202494.6596.1392.7493.6193.612,392,400
Sep 19, 202495.4895.9193.2195.5895.58194,600
Sep 18, 202492.9896.1391.2192.5692.56213,400
Sep 17, 202492.3994.1891.0292.6692.66206,700
Sep 16, 202489.4091.9888.2991.4391.43204,300
Sep 13, 202486.5389.5184.2988.7088.70186,300
Sep 12, 202483.4985.6483.0385.0285.02163,900
Sep 11, 202482.7883.0179.7882.6382.63220,200
Sep 10, 202483.9684.4381.8383.4183.41175,500
Sep 9, 202483.2884.7782.3983.5583.55186,800
Sep 6, 202485.8087.2282.9383.3283.32117,500
Sep 5, 202485.4186.2684.0085.6885.68173,400
Sep 4, 202483.2585.8282.1785.1385.13208,700
Sep 3, 202488.5889.9982.7983.5183.51277,500
Aug 30, 202489.6890.8988.0889.6189.61159,400
Aug 29, 202489.3690.5087.9488.6288.62228,200
Aug 28, 202487.6489.6286.9488.2988.29456,400
Aug 27, 202485.0392.8384.2089.1789.17598,500
Aug 26, 2024101.00102.4599.7099.8599.85170,300
Aug 23, 202496.05100.6296.0599.7499.74184,800
Aug 22, 202496.1197.5095.0895.2395.2395,100
Aug 21, 202495.4097.8195.0696.4696.46143,700
Aug 20, 202494.2695.4493.4594.2494.24117,600
Aug 19, 202494.2695.0093.8194.4194.4169,500
Aug 16, 202493.6896.5093.5294.0094.00116,100
Aug 15, 202493.8894.6892.4894.4794.47102,800
Aug 14, 202493.2893.2889.8491.1991.19134,600
Aug 13, 202488.1990.7587.3690.2890.2890,200
Aug 12, 202489.4189.4186.4986.9786.97114,500
Aug 9, 202489.2090.3488.8689.2689.2691,400
Aug 8, 202490.0090.1188.3689.2089.20114,400
Aug 7, 202493.8495.2487.8088.2788.27168,800
Aug 6, 202490.5294.5389.0092.6892.68166,500
Aug 5, 202489.6292.9989.1691.0291.02151,500
Aug 2, 202494.7595.5092.3595.1295.12137,500
Aug 1, 2024101.88103.8697.7898.4298.42192,100
Jul 31, 2024103.17106.57101.22102.15102.15219,600
Jul 30, 2024101.79103.73100.36102.50102.50220,100
Jul 29, 2024100.86102.1299.52100.76100.76152,800
Jul 26, 202497.78101.8097.78100.59100.59159,300
Jul 25, 202491.7196.7691.6795.3295.32168,200
Jul 24, 202493.0194.3291.1191.5291.52141,800
Jul 23, 202490.3995.0889.9893.6593.65119,600
Jul 22, 202490.2391.3288.5090.9690.96131,800
Jul 19, 202491.0991.6189.6789.7589.75122,200
Jul 18, 202490.9195.9990.4690.9490.94179,100
Jul 17, 202491.3194.1591.2191.3291.32158,700
Jul 16, 202487.5893.5987.5893.5093.50150,200
Jul 15, 202486.0089.2485.8986.3886.38276,400
Jul 12, 202484.5288.1184.5285.9285.92200,000
Jul 11, 202479.4484.0479.4483.6383.63257,400
Jul 10, 202477.5377.9676.5777.5477.5488,300
Jul 9, 202477.8378.4377.1677.2577.25116,900
Jul 8, 202477.6978.4877.2578.2278.22205,500
Jul 5, 202477.4177.7476.9377.3977.3994,500
Jul 3, 202478.5578.8877.4377.4677.4665,100
Jul 2, 202478.2379.2778.0678.7578.75105,900
Jul 1, 202478.7679.6577.1178.3878.38193,200
Jun 28, 202478.9280.1678.0778.6078.60182,000
Jun 27, 202477.8478.6477.6078.2078.2093,800
Jun 26, 202476.7678.2976.7677.9677.96125,200
Jun 25, 202479.4779.4776.9177.1577.15151,100
Jun 24, 202479.5680.6379.5279.5279.52124,700
Jun 21, 202478.9479.8677.7379.7579.75533,200
Jun 20, 202479.7580.4978.5678.8978.8999,500
Jun 18, 202481.1381.1379.6180.3080.30108,500
Jun 17, 202479.9981.1179.6981.1181.11108,200
Jun 14, 202481.7281.7279.7580.5680.5692,500
Jun 13, 202481.8482.9280.3382.7282.72104,300
Jun 12, 202483.7885.1181.9482.1582.15118,000
Jun 11, 202481.9782.8080.6281.3881.38121,500
Jun 10, 202482.0582.8981.4282.8382.83205,700
Jun 7, 202484.0984.0982.6983.1683.16101,600
Jun 6, 202485.4185.6184.4684.9084.90115,900
Jun 5, 202485.5786.4184.6885.7685.76111,300
Jun 4, 202484.9985.7684.0285.5985.59348,000
Jun 3, 202487.2687.2685.0185.7085.70243,300
May 31, 202486.0986.6783.3686.1186.11217,200
May 30, 202486.2686.7085.6185.8485.84148,000
May 29, 202486.0986.1884.6685.4085.40172,300
May 28, 202489.3689.9187.1687.3287.32258,200
May 24, 202485.3489.0784.0089.0489.04410,400
May 23, 202493.6393.6391.4092.6692.66164,500
May 22, 202493.2693.9392.3393.3793.37136,900
May 21, 202494.3594.4693.3393.6993.69155,200
May 20, 202495.8496.7894.5894.6394.6385,000
May 17, 202494.5696.0194.1396.0196.01122,700
May 16, 202496.6996.8294.5894.6994.69140,700
May 15, 202496.5197.5696.2996.6796.67105,300
May 14, 202496.0996.3694.7195.3095.3076,100
May 13, 202496.9096.9094.9094.9094.90104,100
May 10, 202495.0295.9693.9495.8595.8590,900
May 9, 202493.7595.5893.2495.0995.0998,500
May 8, 202493.9794.5392.6193.1793.17185,200
May 7, 202495.8596.1194.4094.4894.48103,500
May 6, 202494.9597.0194.9595.4595.4568,700
May 3, 202495.0296.4293.6894.4594.4567,900
May 2, 202493.7694.2692.5693.3793.37101,600
May 1, 202492.1495.0991.3293.0493.04234,400
Apr 30, 202493.3693.3791.9692.0892.08106,300
Apr 29, 202493.4294.3892.7994.0694.0682,900
Apr 26, 202492.0293.7492.0292.9292.9273,600
Apr 25, 202490.6892.3489.0491.6791.67102,800
Apr 24, 202492.9293.9790.6892.1792.17118,200
Apr 23, 202490.5093.4090.5092.9192.91139,900
Apr 22, 202490.5091.1089.6190.3090.30207,800
Apr 19, 202489.7090.9288.6390.2090.20150,200
Apr 18, 202492.0992.4889.9390.1090.10158,100
Apr 17, 202493.0693.0690.5291.3991.39118,000
Apr 16, 202493.7293.7291.7392.5092.50150,600
Apr 15, 202496.9197.7593.8194.5794.57105,100
Apr 12, 202496.5297.6795.2496.0296.02148,100
Apr 11, 202498.2098.2096.5297.2297.2290,000
Apr 10, 202498.3499.3396.2897.5997.5992,300
Apr 9, 2024102.09102.0999.17101.12101.1254,700
Apr 8, 2024102.88103.42101.55101.65101.6585,100
Apr 5, 202499.63102.4399.36101.79101.7992,700
Apr 4, 2024102.18103.2299.2599.8099.80106,000
Apr 3, 202498.13102.0598.13101.31101.3176,800

Related Tickers

MBC MasterBrand, Inc.
13.48
+3.69%
 
HBB Hamilton Beach Brands Holding Company
19.96
+0.50%
 
HNI HNI Corporation
45.43
+1.45%
 
MHK Mohawk Industries, Inc.
117.15
+1.86%
 
LZB La-Z-Boy Incorporated
40.19
+1.57%
 
MLKN MillerKnoll, Inc.
19.22
+0.10%
 
SCS Steelcase Inc.
11.46
+1.24%
 
LEG Leggett & Platt, Incorporated
8.30
+5.60%
 
SN SharkNinja, Inc.
88.43
+5.02%
 
WHR Whirlpool Corporation
90.78
-0.42%