American Woodmark Corporation (FRA:AHQ)
Germany · Delayed Price · Currency is EUR 46.60
-1.00 (-2.10%)
Last updated: Dec 1, 2025, 8:04 AM CET
American Woodmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.10% | - |
| Nov 28, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.42% | - |
| Nov 27, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.28% | - |
| Nov 26, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 5.41% | - |
| Nov 25, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Nov 24, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 7.80% | - |
| Nov 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | - |
| Nov 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3.45% | - |
| Nov 19, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.87% | - |
| Nov 18, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -5.00% | - |
| Nov 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Nov 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.51% | - |
| Nov 13, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Nov 12, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.12% | - |
| Nov 11, 2025 | 46.60 | 47.20 | 46.60 | 47.20 | 47.20 | -2.07% | 58 |
| Nov 10, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Nov 7, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.55% | - |
| Nov 6, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -12.15% | - |
| Nov 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Nov 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Oct 31, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Oct 30, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Oct 29, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| Oct 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Oct 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Oct 24, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Oct 23, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Oct 22, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Oct 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Oct 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -4.35% | - |
| Oct 16, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Oct 15, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4.59% | - |
| Oct 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Oct 13, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Oct 10, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Oct 9, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | - |
| Oct 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Oct 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Oct 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Oct 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Oct 2, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 1, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Sep 30, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Sep 29, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Sep 26, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 4.46% | - |
| Sep 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Sep 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Sep 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |