American Woodmark Historical Data - AMWD

AMWD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 104.52 1.26 1.22% 104.00 105.38 103.915 101,392
Dec 05 2019 103.26 0.28 0.27% 103.38 103.91 102.50 165,160
Dec 04 2019 102.98 0.29 0.28% 103.22 104.31 102.74 121,866
Dec 03 2019 102.69 0.34 0.33% 101.16 103.54 101.05 141,286
Dec 02 2019 102.35 -0.55 -0.53% 102.84 102.91 101.20 166,367
Nov 29 2019 102.90 0.00 +0.00% 104.19 104.27 102.812 0
Nov 29 2019 102.90 -2.14 -2.04% 104.19 104.27 102.812 55,581
Nov 28 2019 105.04 0.00 +0.00% 103.98 105.27 103.25 0
Nov 27 2019 105.04 1.96 1.9% 103.98 105.27 103.25 126,441
Nov 26 2019 103.08 -2.27 -2.15% 105.96 108.00 102.27 350,849
Nov 25 2019 105.35 3.58 3.52% 101.95 105.66 101.70 193,912
Nov 22 2019 101.77 -0.23 -0.23% 101.81 103.055 100.18 141,698
Nov 21 2019 102.00 -0.14 -0.14% 102.16 102.36 100.65 136,925
Nov 20 2019 102.14 -0.12 -0.12% 101.60 103.06 101.15 158,617
Nov 19 2019 102.26 0.55 0.54% 101.77 102.725 100.65 127,585
Nov 18 2019 101.71 0.79 0.78% 100.70 101.97 99.09 97,690
Nov 15 2019 100.92 -0.95 -0.93% 102.86 102.86 100.26 163,260
Nov 14 2019 101.87 2.31 2.32% 99.42 102.075 98.90 133,736
Nov 13 2019 99.56 -0.21 -0.21% 99.12 100.17 97.785 131,522
Nov 12 2019 99.77 0.54 0.54% 99.12 100.55 95.50 146,297
Nov 11 2019 99.23 -0.17 -0.17% 98.81 99.51 98.20 98,748
Nov 08 2019 99.40 0.08 0.08% 98.77 99.60 98.365 65,158
Nov 07 2019 99.32 -0.17 -0.17% 100.35 100.89 98.60 104,173
Nov 06 2019 99.49 0.35 0.35% 98.85 99.95 97.64 127,948
Nov 05 2019 99.14 -1.04 -1.04% 100.20 100.68 98.6875 113,774
Nov 04 2019 100.18 0.59 0.59% 100.14 100.60 98.2201 110,750
Nov 01 2019 99.59 0.00 +0.00% 99.61 101.62 99.31 0
Nov 01 2019 99.59 0.43 0.43% 99.61 101.62 99.31 127,462
Oct 31 2019 99.16 0.50 0.51% 98.44 99.25 97.62 158,332
Oct 30 2019 98.66 -0.56 -0.56% 99.19 99.19 97.80 151,371
Oct 29 2019 99.22 -1.97 -1.95% 100.75 102.00 99.035 150,260
Oct 28 2019 101.19 0.80 0.8% 100.92 101.69 99.40 206,286
Oct 25 2019 100.39 1.39 1.4% 98.76 101.1806 96.6065 148,101
Oct 24 2019 99.00 1.40 1.43% 97.76 99.20 97.275 113,646
Oct 23 2019 97.60 -0.42 -0.43% 97.63 98.16 96.08 108,169
Oct 22 2019 98.02 0.91 0.94% 97.25 98.05 95.52 95,814
Oct 21 2019 97.11 0.64 0.66% 97.43 98.30 96.502 171,606
Oct 18 2019 96.47 0.55 0.57% 95.51 96.81 95.265 103,524
Oct 17 2019 95.92 0.66 0.69% 95.59 96.8999 95.35 140,431
Oct 16 2019 95.26 0.71 0.75% 93.93 95.82 90.4288 127,173
Oct 15 2019 94.55 0.07 0.07% 94.34 95.52 92.57 142,819
Oct 14 2019 94.48 -1.13 -1.18% 95.21 96.1104 91.82 128,032
Oct 11 2019 95.61 0.23 0.24% 96.59 97.96 95.53 171,948
Oct 10 2019 95.38 0.80 0.85% 95.20 96.00 94.58 249,577
Oct 09 2019 94.58 2.49 2.7% 93.12 95.25 92.41 288,990
Oct 08 2019 92.09 0.68 0.74% 90.42 92.35 89.35 175,039
Oct 07 2019 91.41 -0.15 -0.16% 91.16 92.17 90.06 147,860
Oct 04 2019 91.56 1.43 1.59% 89.95 91.98 89.65 110,393
Oct 03 2019 90.13 1.48 1.67% 88.35 90.175 86.51 162,857
Oct 02 2019 88.65 0.63 0.72% 87.15 89.53 85.57 189,224
Oct 01 2019 88.02 -0.89 -1.0% 88.92 90.39 87.185 121,124
Sep 30 2019 88.91 2.80 3.25% 86.54 89.28 86.54 174,946
Sep 27 2019 86.11 -0.48 -0.55% 86.71 87.58 85.78 73,777
Sep 26 2019 86.59 0.00 0.0% 86.54 87.85 85.72 107,028
Sep 25 2019 86.59 1.37 1.61% 85.20 86.97 84.4201 221,675
Sep 24 2019 85.22 0.77 0.91% 84.75 85.95 83.91 194,408
Sep 23 2019 84.45 -0.06 -0.07% 83.92 85.11 82.92 90,593
Sep 20 2019 84.51 -3.02 -3.45% 87.46 87.75 84.00 413,609
Sep 19 2019 87.53 -0.74 -0.84% 88.19 89.12 87.35 196,277
Sep 18 2019 88.27 -1.03 -1.15% 89.04 89.405 87.38 180,853
Sep 17 2019 89.30 -0.80 -0.89% 89.49 90.37 88.67 144,165
Sep 16 2019 90.10 0.76 0.85% 90.485 90.95 89.75 149,656
Sep 13 2019 89.34 0.54 0.61% 89.36 91.64 89.22 129,568
Sep 12 2019 88.80 0.31 0.35% 88.65 89.74 87.795 135,522
Sep 11 2019 88.49 -0.19 -0.21% 85.66 88.965 84.35 149,511
Sep 10 2019 88.68 1.43 1.64% 87.31 90.06 86.89 151,501
Sep 09 2019 87.25 3.09 3.67% 84.54 87.30 84.4701 172,946


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.