American Woodmark Corporation (AMWD)
NASDAQ: AMWD · Real-Time Price · USD
60.52
-2.43 (-3.86%)
At close: Jan 20, 2026, 4:00 PM EST
59.70
-0.80 (-1.32%)
Pre-market: Jan 21, 2026, 7:39 AM EST
American Woodmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 61.39 | 61.74 | 60.33 | 60.50 | 60.50 | -3.89% | 84,276 |
| Jan 16, 2026 | 63.25 | 64.25 | 62.66 | 62.95 | 62.95 | -0.58% | 78,512 |
| Jan 15, 2026 | 61.55 | 63.47 | 61.48 | 63.32 | 63.32 | 3.01% | 72,092 |
| Jan 14, 2026 | 60.40 | 62.28 | 59.57 | 61.47 | 61.47 | 1.59% | 92,706 |
| Jan 13, 2026 | 60.96 | 61.21 | 60.17 | 60.51 | 60.51 | -0.77% | 77,201 |
| Jan 12, 2026 | 57.81 | 62.00 | 57.81 | 60.98 | 60.98 | 1.80% | 178,811 |
| Jan 9, 2026 | 57.43 | 59.94 | 57.06 | 59.90 | 59.90 | 5.35% | 182,541 |
| Jan 8, 2026 | 54.79 | 57.79 | 54.01 | 56.86 | 56.86 | 3.08% | 248,579 |
| Jan 7, 2026 | 55.80 | 56.19 | 54.86 | 55.16 | 55.16 | -0.92% | 82,154 |
| Jan 6, 2026 | 54.36 | 55.87 | 53.69 | 55.67 | 55.67 | 1.77% | 178,586 |
| Jan 5, 2026 | 54.70 | 56.85 | 54.58 | 54.70 | 54.70 | -0.53% | 94,065 |
| Jan 2, 2026 | 54.51 | 55.54 | 53.41 | 54.99 | 54.99 | 2.02% | 188,270 |
| Dec 31, 2025 | 54.02 | 54.77 | 53.43 | 53.90 | 53.90 | 0.09% | 98,884 |
| Dec 30, 2025 | 54.69 | 55.08 | 53.83 | 53.85 | 53.85 | -1.28% | 79,083 |
| Dec 29, 2025 | 54.97 | 55.13 | 54.02 | 54.55 | 54.55 | -0.67% | 66,555 |
| Dec 26, 2025 | 54.92 | 55.19 | 54.02 | 54.92 | 54.92 | 0.24% | 53,097 |
| Dec 24, 2025 | 54.75 | 55.15 | 54.51 | 54.79 | 54.79 | 0.38% | 38,648 |
| Dec 23, 2025 | 54.85 | 55.00 | 54.43 | 54.58 | 54.58 | -0.62% | 59,115 |
| Dec 22, 2025 | 54.62 | 55.24 | 54.40 | 54.92 | 54.92 | 0.70% | 152,840 |
| Dec 19, 2025 | 55.95 | 56.28 | 54.18 | 54.54 | 54.54 | -3.25% | 240,564 |
| Dec 18, 2025 | 57.38 | 58.02 | 56.36 | 56.37 | 56.37 | 0.09% | 102,403 |
| Dec 17, 2025 | 56.60 | 57.56 | 55.75 | 56.32 | 56.32 | -0.49% | 146,218 |
| Dec 16, 2025 | 56.80 | 57.48 | 56.27 | 56.60 | 56.60 | -0.35% | 191,002 |
| Dec 15, 2025 | 58.14 | 58.14 | 56.54 | 56.80 | 56.80 | -0.72% | 184,428 |
| Dec 12, 2025 | 58.90 | 59.09 | 56.63 | 57.21 | 57.21 | -2.32% | 187,830 |
| Dec 11, 2025 | 57.48 | 58.98 | 56.68 | 58.57 | 58.57 | 3.28% | 288,070 |
| Dec 10, 2025 | 54.16 | 57.34 | 53.30 | 56.71 | 56.71 | 4.84% | 302,486 |
| Dec 9, 2025 | 53.35 | 54.36 | 52.98 | 54.09 | 54.09 | 0.50% | 307,289 |
| Dec 8, 2025 | 54.92 | 55.00 | 53.26 | 53.82 | 53.82 | -1.82% | 286,081 |
| Dec 5, 2025 | 54.92 | 55.65 | 54.48 | 54.82 | 54.82 | -0.98% | 244,936 |
| Dec 4, 2025 | 56.60 | 57.04 | 55.34 | 55.36 | 55.36 | -2.88% | 277,776 |
| Dec 3, 2025 | 56.19 | 57.67 | 55.36 | 57.00 | 57.00 | 1.84% | 362,446 |
| Dec 2, 2025 | 55.39 | 56.51 | 54.40 | 55.97 | 55.97 | 1.05% | 305,766 |
| Dec 1, 2025 | 53.89 | 56.39 | 53.01 | 55.39 | 55.39 | 0.47% | 265,633 |
| Nov 28, 2025 | 54.93 | 55.29 | 54.50 | 55.13 | 55.13 | -0.42% | 149,280 |
| Nov 26, 2025 | 53.52 | 56.46 | 53.52 | 55.36 | 55.36 | 1.43% | 371,063 |
| Nov 25, 2025 | 50.92 | 55.06 | 50.92 | 54.58 | 54.58 | 5.27% | 447,866 |
| Nov 24, 2025 | 50.70 | 52.40 | 49.86 | 51.85 | 51.85 | 1.47% | 126,974 |
| Nov 21, 2025 | 48.53 | 51.75 | 47.85 | 51.10 | 51.10 | 6.81% | 251,796 |
| Nov 20, 2025 | 48.98 | 48.98 | 47.50 | 47.84 | 47.84 | -0.77% | 92,619 |
| Nov 19, 2025 | 47.75 | 48.57 | 47.15 | 48.21 | 48.21 | 1.24% | 158,251 |
| Nov 18, 2025 | 49.07 | 49.11 | 47.59 | 47.62 | 47.62 | -3.47% | 144,804 |
| Nov 17, 2025 | 50.86 | 50.95 | 49.14 | 49.33 | 49.33 | -3.82% | 125,792 |
| Nov 14, 2025 | 51.95 | 51.96 | 50.20 | 51.29 | 51.29 | -0.75% | 229,234 |
| Nov 13, 2025 | 53.02 | 53.56 | 51.24 | 51.68 | 51.68 | -2.91% | 170,962 |
| Nov 12, 2025 | 54.46 | 54.98 | 53.07 | 53.23 | 53.23 | -1.54% | 278,285 |
| Nov 11, 2025 | 54.95 | 55.36 | 53.36 | 54.06 | 54.06 | -0.77% | 171,408 |
| Nov 10, 2025 | 55.56 | 56.53 | 54.48 | 54.48 | 54.48 | -2.03% | 338,830 |
| Nov 7, 2025 | 56.07 | 57.45 | 55.27 | 55.61 | 55.61 | -0.71% | 191,993 |
| Nov 6, 2025 | 54.52 | 56.48 | 54.43 | 56.01 | 56.01 | 2.25% | 193,911 |