AMWD

American Woodmark Historical Data

AMWD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 75.40 0.46 0.61% 74.04 76.67 74.00 110,555
Sep 24 2020 74.94 -0.14 -0.19% 74.62 77.05 73.81 109,043
Sep 23 2020 75.08 -2.05 -2.66% 77.20 78.60 74.91 131,114
Sep 22 2020 77.13 2.57 3.45% 75.67 77.735 75.135 203,142
Sep 21 2020 74.56 -3.89 -4.96% 76.00 76.88 73.16 214,766
Sep 18 2020 78.45 -3.48 -4.25% 82.92 83.265 77.09 383,331
Sep 17 2020 81.93 -2.48 -2.94% 82.94 85.08 81.70 103,407
Sep 16 2020 84.41 -0.80 -0.94% 86.27 86.27 84.29 143,693
Sep 15 2020 85.21 0.48 0.57% 85.46 86.45 85.03 63,987
Sep 14 2020 84.73 2.36 2.87% 83.44 85.70 83.02 113,584
Sep 11 2020 82.37 0.24 0.29% 82.54 83.9695 81.04 65,830
Sep 10 2020 82.13 0.65 0.8% 82.09 83.51 81.48 87,798
Sep 09 2020 81.48 0.48 0.59% 82.04 82.99 80.40 78,883
Sep 08 2020 81.00 -0.77 -0.94% 80.24 83.38 79.13 125,058
Sep 07 2020 81.77 0.00 +0.00% 84.63 86.24 81.00 0
Sep 04 2020 81.77 -1.51 -1.81% 84.63 86.24 81.00 118,159
Sep 03 2020 83.28 -5.20 -5.88% 88.18 88.26 82.99 169,382
Sep 02 2020 88.48 -1.40 -1.56% 89.31 90.00 87.56 101,270
Sep 01 2020 89.88 2.38 2.72% 88.43 90.60 87.46 158,813
Aug 31 2020 87.50 -2.57 -2.85% 90.52 91.345 87.23 154,585
Aug 28 2020 90.07 2.91 3.34% 88.13 90.33 87.41 146,796
Aug 27 2020 87.16 -0.36 -0.41% 88.56 88.69 86.33 159,709
Aug 26 2020 87.52 -0.62 -0.7% 88.74 91.8155 87.49 178,370
Aug 25 2020 88.14 -7.00 -7.36% 92.00 93.053 81.51 562,088
Aug 24 2020 95.14 3.11 3.38% 92.52 95.49 92.46 173,764
Aug 21 2020 92.03 2.39 2.67% 89.55 92.10 88.95 76,399
Aug 20 2020 89.64 -1.12 -1.23% 89.71 90.49 88.00 66,361
Aug 19 2020 90.76 -0.19 -0.21% 91.10 91.68 90.40 71,367
Aug 18 2020 90.95 -0.61 -0.67% 91.30 91.97 90.65 127,001
Aug 17 2020 91.56 2.96 3.34% 89.32 91.85 88.67 115,397
Aug 14 2020 88.60 -1.06 -1.18% 88.84 89.72 87.9406 91,214
Aug 13 2020 89.66 -0.95 -1.05% 89.81 91.70 88.86 92,028
Aug 12 2020 90.61 1.62 1.82% 90.06 91.41 89.22 45,799
Aug 11 2020 88.99 0.03 0.03% 90.45 97.85 88.47 84,055
Aug 10 2020 88.96 1.78 2.04% 87.92 90.60 87.605 79,328
Aug 07 2020 87.18 1.64 1.92% 85.22 87.80 85.10 55,835
Aug 06 2020 85.54 -0.53 -0.62% 85.98 86.17 84.54 85,201
Aug 05 2020 86.07 2.21 2.64% 85.33 86.555 84.38 88,499
Aug 04 2020 83.86 -0.60 -0.71% 84.73 85.90 81.63 83,763
Aug 03 2020 84.46 3.84 4.76% 81.46 84.75 80.75 74,009
Jul 31 2020 80.62 -1.48 -1.8% 81.71 82.40 79.28 128,061
Jul 30 2020 82.10 0.16 0.2% 80.30 82.79 76.59 96,628
Jul 29 2020 81.94 3.85 4.93% 78.18 82.455 78.18 133,037
Jul 28 2020 78.09 -2.10 -2.62% 80.07 80.25 77.95 111,686
Jul 27 2020 80.19 3.33 4.33% 76.92 80.19 76.92 100,606
Jul 24 2020 76.86 -0.68 -0.88% 77.74 78.51 76.32 93,171
Jul 23 2020 77.54 1.90 2.51% 75.41 79.82 75.41 199,561
Jul 22 2020 75.64 2.85 3.92% 72.36 75.80 72.36 304,625
Jul 21 2020 72.79 -0.72 -0.98% 74.80 75.135 72.79 102,670
Jul 20 2020 73.51 -0.31 -0.42% 74.50 75.12 73.15 98,669
Jul 17 2020 73.82 -0.03 -0.04% 74.10 74.41 73.52 178,167
Jul 16 2020 73.85 -0.67 -0.9% 73.71 74.35 73.38 219,470
Jul 15 2020 74.52 1.48 2.03% 75.81 76.635 73.99 148,951
Jul 14 2020 73.04 1.02 1.42% 72.01 73.53 71.55 153,541
Jul 13 2020 72.02 -1.83 -2.48% 75.15 75.25 71.78 131,340
Jul 10 2020 73.85 0.09 0.12% 73.64 75.08 72.79 91,169
Jul 09 2020 73.76 -4.02 -5.17% 77.78 77.78 73.4763 135,766
Jul 08 2020 77.78 4.65 6.36% 73.72 78.44 71.12 167,613
Jul 07 2020 73.13 -1.17 -1.57% 73.14 74.18 71.93 109,647
Jul 06 2020 74.30 2.45 3.41% 73.84 75.00 72.57 95,836
Jul 03 2020 71.85 0.00 +0.00% 75.17 75.94 71.62 0
Jul 02 2020 71.85 -0.47 -0.65% 75.17 75.94 71.62 118,295
Jul 01 2020 72.32 -3.33 -4.4% 75.54 77.33 71.51 145,237
Jun 30 2020 75.65 2.93 4.03% 71.98 75.96 70.31 133,318
Jun 29 2020 72.72 3.23 4.65% 71.46 73.40 70.05 96,151


Your Recent History
NASDAQ
AMWD
American W..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.