American Woodmark Corp (AMWD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 0.911933298593 | 76.76 | 79.645 | 76.76 | 129524 | 78.32158882 | CS |
| 4 | -8.11 | -9.47762066145 | 85.57 | 86.41 | 76.76 | 145218 | 80.54232527 | CS |
| 12 | -20.88 | -21.2324588164 | 98.34 | 99.33 | 76.76 | 145500 | 87.9551714 | CS |
| 26 | -13.88 | -15.195971097 | 91.34 | 104.28 | 76.76 | 126605 | 91.40715078 | CS |
| 52 | 1.09 | 1.42726201388 | 76.37 | 104.28 | 65.01 | 126393 | 84.21842533 | CS |
| 156 | -3.3 | -4.08618127786 | 80.76 | 104.28 | 40.7 | 117702 | 67.23736414 | CS |
| 260 | -6.1 | -7.30014360938 | 83.56 | 117.7 | 35.3 | 122526 | 74.24735027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 77.46 | -1.29 | -1.64 | 78.55 | 78.88 | 77.43 | 65050 |
| 1719959700 | 78.75 | 0.37 | 0.47 | 78.23 | 79.27 | 78.06 | 105914 |
| 1719873300 | 78.38 | -0.22 | -0.28 | 78.76 | 79.645 | 77.115 | 193217 |
| 1719614100 | 78.6 | 0.4 | 0.51 | 78.92 | 80.39 | 78.07 | 181964 |
| 1719527700 | 78.2 | 0.24 | 0.31 | 77.84 | 78.64 | 77.6 | 93809 |
| 1719441300 | 77.96 | 0.81 | 1.05 | 76.76 | 78.285 | 76.76 | 125155 |
| 1719354900 | 77.15 | -2.37 | -2.98 | 79.47 | 79.47 | 76.91 | 151076 |
| 1719268500 | 79.52 | -0.23 | -0.29 | 79.56 | 80.63 | 79.52 | 124691 |
| 1719009300 | 79.75 | 0.86 | 1.09 | 78.94 | 79.86 | 77.73 | 533161 |
| 1718922900 | 78.89 | -1.41 | -1.76 | 79.75 | 80.485 | 78.56 | 99474 |
| 1718750100 | 80.3 | -0.81 | -1.00 | 81.13 | 81.13 | 79.61 | 108497 |
| 1718663700 | 81.11 | 0.55 | 0.68 | 79.99 | 81.11 | 79.695 | 108186 |
| 1718404500 | 80.56 | -2.16 | -2.61 | 81.72 | 81.72 | 79.75 | 92540 |
| 1718318100 | 82.72 | 0.57 | 0.69 | 81.84 | 82.92 | 80.33 | 104306 |
| 1718231700 | 82.15 | 0.77 | 0.95 | 83.78 | 85.11 | 81.9401 | 116046 |
| 1718145300 | 81.38 | -1.45 | -1.75 | 81.97 | 82.8 | 80.622 | 121470 |
| 1718058900 | 82.83 | -0.33 | -0.40 | 82.05 | 82.89 | 81.42 | 205706 |
| 1717799700 | 83.16 | -1.74 | -2.05 | 84.09 | 84.09 | 82.69 | 100183 |
| 1717713300 | 84.9 | -0.86 | -1.00 | 85.41 | 85.61 | 84.46 | 115890 |
| 1717626900 | 85.76 | 0.17 | 0.20 | 85.57 | 86.41 | 84.675 | 111258 |
| 1717540500 | 85.59 | -0.11 | -0.13 | 84.99 | 85.76 | 84.02 | 347955 |
| 1717454100 | 85.7 | -0.41 | -0.48 | 87.26 | 87.26 | 85.0101 | 243261 |
| 1717194900 | 86.11 | 0.27 | 0.31 | 86.09 | 86.67 | 83.36 | 217245 |
| 1717108500 | 85.84 | 0.44 | 0.52 | 86.26 | 86.7 | 85.61 | 148036 |
| 1717022100 | 85.4 | -1.92 | -2.20 | 86.09 | 86.7 | 84.66 | 172253 |
| 1716935700 | 87.32 | -1.72 | -1.93 | 89.36 | 89.905 | 87.16 | 255151 |
| 1716590100 | 89.04 | -3.62 | -3.91 | 85.34 | 89.07 | 84 | 410385 |
| 1716503700 | 92.66 | -0.71 | -0.76 | 93.63 | 94.1 | 91.4 | 161655 |
| 1716417300 | 93.37 | -0.32 | -0.34 | 93.26 | 93.93 | 92.33 | 136936 |
| 1716330900 | 93.69 | -0.94 | -0.99 | 94.35 | 94.46 | 93.33 | 155165 |
| 1716244500 | 94.63 | -1.38 | -1.44 | 95.84 | 96.78 | 94.58 | 84962 |
| 1715985300 | 96.01 | 1.32 | 1.39 | 94.56 | 96.01 | 94.13 | 122717 |
| 1715898900 | 94.69 | -1.98 | -2.05 | 96.69 | 96.815 | 94.58 | 140690 |
| 1715812500 | 96.67 | 1.37 | 1.44 | 96.51 | 97.56 | 96.29 | 105348 |
| 1715726100 | 95.3 | 0.4 | 0.42 | 96.09 | 96.36 | 94.71 | 76089 |
| 1715639700 | 94.9 | -0.95 | -0.99 | 96.9 | 96.9 | 94.9 | 104138 |
| 1715380500 | 95.85 | 0.76 | 0.80 | 95.02 | 95.955 | 93.94 | 90903 |
| 1715294100 | 95.09 | 1.92 | 2.06 | 93.75 | 95.577 | 93.235 | 98544 |
| 1715207700 | 93.17 | -1.31 | -1.39 | 93.97 | 94.525 | 92.61 | 185248 |
| 1715121300 | 94.48 | -0.97 | -1.02 | 95.85 | 96.4 | 94.4 | 103500 |
| 1715034900 | 95.45 | 1 | 1.06 | 94.95 | 97.01 | 94.87 | 68748 |
| 1714775700 | 94.45 | 1.08 | 1.16 | 95.02 | 96.42 | 93.675 | 67912 |
| 1714689300 | 93.37 | 0.33 | 0.35 | 93.76 | 94.39 | 92.56 | 101631 |
| 1714602900 | 93.04 | 0.96 | 1.04 | 92.14 | 95.09 | 91.32 | 234378 |
| 1714516500 | 92.08 | -1.98 | -2.11 | 93.36 | 93.37 | 91.96 | 106285 |
| 1714430100 | 94.06 | 1.14 | 1.23 | 93.42 | 94.38 | 92.79 | 82908 |
| 1714170900 | 92.92 | 1.25 | 1.36 | 92.02 | 93.74 | 92.02 | 73627 |
| 1714084500 | 91.67 | -0.5 | -0.54 | 90.765 | 92.34 | 89.04 | 99488 |
| 1713998100 | 92.17 | -0.74 | -0.80 | 92.92 | 93.97 | 90.68 | 118157 |
| 1713911700 | 92.91 | 2.61 | 2.89 | 90.5 | 93.4 | 90.5 | 139886 |
| 1713825300 | 90.3 | 0.1 | 0.11 | 90.5 | 91.1 | 89.61 | 207792 |
| 1713566100 | 90.2 | 0.1 | 0.11 | 89.7 | 90.915 | 88.63 | 150242 |
| 1713479700 | 90.1 | -1.29 | -1.41 | 92.09 | 92.48 | 89.93 | 158062 |
| 1713393300 | 91.39 | -1.11 | -1.20 | 93.06 | 93.5 | 90.52 | 117972 |
| 1713306900 | 92.5 | -2.07 | -2.19 | 92.66 | 92.9711 | 91.73 | 149093 |
| 1713220500 | 94.57 | -1.45 | -1.51 | 96.91 | 97.8 | 93.81 | 105114 |
| 1712961300 | 96.02 | -1.2 | -1.23 | 96.52 | 97.67 | 95.24 | 148146 |
| 1712874900 | 97.22 | -0.37 | -0.38 | 98.2 | 98.2 | 96.52 | 90143 |
| 1712788500 | 97.59 | -3.53 | -3.49 | 98.025 | 99.33 | 96.59 | 86362 |
| 1712702100 | 101.12 | -0.53 | -0.52 | 102.09 | 102.09 | 99.17 | 54654 |
| 1712615700 | 101.65 | -0.14 | -0.14 | 102.88 | 103.42 | 101.55 | 85115 |
| 1712356500 | 101.79 | 1.99 | 1.99 | 101.53 | 102.43 | 100.69 | 91549 |
| 1712270100 | 99.8 | -1.51 | -1.49 | 102.18 | 103.22 | 99.25 | 106019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
