American Woodmark Corp (AMWD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.855 | -2.27565478746 | 81.515 | 82.65 | 78.59 | 112405 | 79.77137508 | CS |
| 4 | -9.81 | -10.9645691293 | 89.47 | 90.64 | 78.59 | 169837 | 82.37622859 | CS |
| 12 | -10.99 | -12.1235521236 | 90.65 | 104.28 | 78.59 | 151625 | 90.5225789 | CS |
| 26 | 1.11 | 1.41311266709 | 78.55 | 106.57 | 76.57 | 179172 | 90.84001129 | CS |
| 52 | -11.68 | -12.7873877819 | 91.34 | 106.57 | 76.57 | 153136 | 91.01218057 | CS |
| 156 | 14.16 | 21.6183206107 | 65.5 | 106.57 | 40.7 | 126821 | 72.55087707 | CS |
| 260 | -24.04 | -23.1822565092 | 103.7 | 117.7 | 35.3 | 126207 | 74.77191431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 79.66 | 0.9 | 1.14 | 79.19 | 79.8425 | 78.655 | 83831 |
| 1735860900 | 78.76 | -0.77 | -0.97 | 80.33 | 80.79 | 78.59 | 104152 |
| 1735688100 | 79.53 | -0.4 | -0.50 | 80.27 | 80.765 | 79.5 | 114547 |
| 1735601700 | 79.93 | -0.84 | -1.04 | 80.69 | 81.07 | 79.19 | 117794 |
| 1735342500 | 80.77 | -1.24 | -1.51 | 81.29 | 82.65 | 80.31 | 115175 |
| 1735256100 | 82.01 | 0.61 | 0.75 | 80.76 | 82.12 | 80.19 | 99707 |
| 1735077840 | 81.4 | 0.65 | 0.80 | 80.74 | 81.41 | 80.15 | 57701 |
| 1734996900 | 80.75 | 0.55 | 0.69 | 79.94 | 81.11 | 79.75 | 130693 |
| 1734737700 | 80.2 | -0.8 | -0.99 | 80.25 | 83.18 | 79.85 | 753573 |
| 1734651300 | 81 | -0.06 | -0.07 | 81.58 | 82.5225 | 79.245 | 218834 |
| 1734564900 | 81.06 | -3.05 | -3.63 | 84.67 | 84.8 | 79.72 | 269649 |
| 1734478500 | 84.11 | 0.07 | 0.08 | 84.16 | 84.9 | 83.2 | 190928 |
| 1734392100 | 84.04 | -0.21 | -0.25 | 84.12 | 84.85 | 83.39 | 177854 |
| 1734132900 | 84.25 | -0.09 | -0.11 | 83.81 | 84.31 | 82.0701 | 159579 |
| 1734046500 | 84.34 | -1.61 | -1.87 | 85.68 | 85.74 | 84.07 | 97955 |
| 1733960100 | 85.95 | -1.2 | -1.38 | 88.13 | 88.91 | 85.84 | 133807 |
| 1733873700 | 87.15 | -1.47 | -1.66 | 88.1 | 88.74 | 85.76 | 88681 |
| 1733787300 | 88.62 | -0.77 | -0.86 | 89.98 | 90.64 | 87.98 | 119576 |
| 1733528100 | 89.39 | 1.19 | 1.35 | 89.4 | 90.1 | 88.06 | 140277 |
| 1733441700 | 88.2 | -0.14 | -0.16 | 88.885 | 89.49 | 86.195 | 116785 |
| 1733355300 | 88.34 | -1.74 | -1.93 | 90.08 | 90.31 | 88.245 | 92979 |
| 1733268900 | 90.08 | -0.56 | -0.62 | 90.79 | 92.44 | 89.3 | 95154 |
| 1733182500 | 90.64 | -0.14 | -0.15 | 90.78 | 92.11 | 89.01 | 140355 |
| 1732917840 | 90.78 | 1.59 | 1.78 | 90.59 | 91.4 | 90.35 | 92478 |
| 1732750500 | 89.19 | -2.43 | -2.65 | 92 | 94.29 | 88.78 | 224561 |
| 1732664100 | 91.62 | -9.24 | -9.16 | 94.49 | 97.1 | 90.79 | 545060 |
| 1732577700 | 100.86 | 3.62 | 3.72 | 98.37 | 103.5 | 98.37 | 219643 |
| 1732318500 | 97.24 | 2.5 | 2.64 | 95.68 | 98.0313 | 95.25 | 173068 |
| 1732232100 | 94.74 | -0.19 | -0.20 | 95 | 96.41 | 92.63 | 322432 |
| 1732145700 | 94.93 | 0.46 | 0.49 | 94.75 | 95.47 | 94.11 | 150959 |
| 1732059300 | 94.47 | -1.4 | -1.46 | 94.86 | 95.5175 | 93.8301 | 115794 |
| 1731972900 | 95.87 | -0.63 | -0.65 | 96.5 | 97.32 | 95.785 | 100932 |
| 1731713700 | 96.5 | -1.72 | -1.75 | 98.63 | 98.63 | 95.98 | 105742 |
| 1731627300 | 98.22 | -1.28 | -1.29 | 99.38 | 100.41 | 97.95 | 99053 |
| 1731540900 | 99.5 | -0.99 | -0.99 | 101.9 | 102.11 | 99.33 | 82200 |
| 1731454500 | 100.49 | -2.45 | -2.38 | 101.8 | 103.04 | 99.8 | 106901 |
| 1731368100 | 102.94 | 2.2 | 2.18 | 102.12 | 104.28 | 101.425 | 77050 |
| 1731108900 | 100.74 | 1.22 | 1.23 | 99.7 | 101.885 | 99.06 | 146360 |
| 1731022500 | 99.52 | -0.29 | -0.29 | 99.19 | 100.77 | 98.39 | 138146 |
| 1730936100 | 99.81 | 5.27 | 5.57 | 99.45 | 101.07 | 97.82 | 177694 |
| 1730849700 | 94.54 | 1.86 | 2.01 | 91.77 | 94.85 | 91.73 | 80419 |
| 1730763300 | 92.68 | 1.42 | 1.56 | 90.92 | 93.89 | 90.92 | 87198 |
| 1730500500 | 91.26 | 0.55 | 0.61 | 90.95 | 93.14 | 90.57 | 107967 |
| 1730414100 | 90.71 | -1.89 | -2.04 | 92.02 | 92.93 | 90.67 | 81676 |
| 1730327700 | 92.6 | 0.95 | 1.04 | 91.29 | 94.58 | 91.29 | 139233 |
| 1730241300 | 91.65 | -4.44 | -4.62 | 94.4 | 94.4 | 91.17 | 185682 |
| 1730154900 | 96.09 | 2.78 | 2.98 | 94.03 | 97.34 | 93.29 | 74866 |
| 1729895700 | 93.31 | -0.77 | -0.82 | 94.98 | 95.36 | 93.045 | 70757 |
| 1729809300 | 94.08 | 0.25 | 0.27 | 93.9 | 94.95 | 93.26 | 100710 |
| 1729722900 | 93.83 | -1.6 | -1.68 | 94.95 | 95.79 | 93.8 | 124920 |
| 1729636500 | 95.43 | -1.72 | -1.77 | 96.37 | 96.37 | 94.31 | 132529 |
| 1729550100 | 97.15 | -3.84 | -3.80 | 101.6 | 101.83 | 96.895 | 190922 |
| 1729290900 | 100.99 | 1.3 | 1.30 | 99.9 | 101.3 | 99.305 | 189813 |
| 1729204500 | 99.69 | 3.57 | 3.71 | 98.72 | 99.71 | 96.79 | 228489 |
| 1729118100 | 96.12 | 2.47 | 2.64 | 94.91 | 96.72 | 94.77 | 114054 |
| 1729031700 | 93.65 | -0.43 | -0.46 | 94.1 | 95.6 | 93.59 | 160411 |
| 1728945300 | 94.08 | 1.79 | 1.94 | 92.02 | 94.245 | 92.02 | 113420 |
| 1728686100 | 92.29 | 1.62 | 1.79 | 90.65 | 92.355 | 90.63 | 136247 |
| 1728599700 | 90.67 | -1.66 | -1.80 | 91.15 | 91.81 | 89.89 | 158954 |
| 1728513300 | 92.33 | 1.52 | 1.67 | 91.43 | 92.76 | 90.61 | 186633 |
| 1728426900 | 90.81 | -0.97 | -1.06 | 91.97 | 92.6 | 90.31 | 178650 |
| 1728340500 | 91.78 | -0.31 | -0.34 | 91.4 | 92.64 | 90.34 | 152957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
