American Woodmark Corporation (AMWD)
NASDAQ: AMWD · Real-Time Price · USD
56.40
+1.10 (1.99%)
Apr 23, 2025, 4:00 PM EDT - Market closed
American Woodmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 56.75 | 57.82 | 55.91 | 56.11 | 56.11 | 1.46% | 136,417 |
| Apr 22, 2025 | 54.89 | 56.70 | 53.95 | 55.30 | 55.30 | 2.35% | 124,967 |
| Apr 21, 2025 | 55.30 | 55.90 | 53.24 | 54.03 | 54.03 | -4.05% | 136,133 |
| Apr 17, 2025 | 54.53 | 56.66 | 54.53 | 56.31 | 56.31 | 3.02% | 136,274 |
| Apr 16, 2025 | 55.65 | 55.65 | 53.94 | 54.66 | 54.66 | -1.94% | 102,319 |
| Apr 15, 2025 | 56.66 | 57.32 | 54.79 | 55.74 | 55.74 | -1.47% | 164,029 |
| Apr 14, 2025 | 57.12 | 57.57 | 55.75 | 56.57 | 56.57 | -2.43% | 185,822 |
| Apr 11, 2025 | 57.70 | 58.69 | 57.00 | 57.98 | 57.98 | -0.29% | 191,186 |
| Apr 10, 2025 | 56.74 | 58.24 | 56.00 | 58.15 | 58.15 | -0.10% | 181,204 |
| Apr 9, 2025 | 52.89 | 59.76 | 52.20 | 58.21 | 58.21 | 8.41% | 247,468 |
| Apr 8, 2025 | 57.38 | 59.63 | 52.80 | 53.70 | 53.70 | -3.65% | 140,123 |
| Apr 7, 2025 | 54.73 | 57.74 | 54.34 | 55.73 | 55.73 | -2.91% | 230,095 |
| Apr 4, 2025 | 52.81 | 57.59 | 52.38 | 57.40 | 57.40 | 3.35% | 326,203 |
| Apr 3, 2025 | 58.50 | 60.35 | 53.99 | 55.54 | 55.54 | -8.41% | 170,769 |
| Apr 2, 2025 | 57.84 | 60.77 | 57.84 | 60.64 | 60.64 | 3.76% | 117,747 |
| Apr 1, 2025 | 58.83 | 59.29 | 57.77 | 58.44 | 58.44 | -0.66% | 126,587 |
| Mar 31, 2025 | 58.28 | 59.43 | 57.74 | 58.83 | 58.83 | -0.54% | 129,288 |
| Mar 28, 2025 | 61.22 | 62.84 | 58.92 | 59.15 | 59.15 | -3.29% | 160,073 |
| Mar 27, 2025 | 61.48 | 61.96 | 60.61 | 61.16 | 61.16 | -0.52% | 144,302 |
| Mar 26, 2025 | 60.98 | 61.55 | 60.87 | 61.48 | 61.48 | 0.95% | 102,094 |
| Mar 25, 2025 | 60.65 | 61.43 | 60.65 | 60.90 | 60.90 | -0.29% | 124,120 |
| Mar 24, 2025 | 59.62 | 61.50 | 59.62 | 61.08 | 61.08 | 3.91% | 132,243 |
| Mar 21, 2025 | 59.22 | 59.47 | 58.31 | 58.78 | 58.78 | -2.54% | 491,536 |
| Mar 20, 2025 | 60.01 | 61.69 | 59.67 | 60.31 | 60.31 | -0.99% | 112,176 |
| Mar 19, 2025 | 60.75 | 61.35 | 59.62 | 60.91 | 60.91 | 1.35% | 115,400 |
| Mar 18, 2025 | 59.14 | 60.24 | 59.10 | 60.10 | 60.10 | 0.65% | 111,155 |
| Mar 17, 2025 | 59.10 | 60.47 | 59.09 | 59.71 | 59.71 | 1.17% | 128,657 |
| Mar 14, 2025 | 58.70 | 59.26 | 58.05 | 59.02 | 59.02 | 1.81% | 198,011 |
| Mar 13, 2025 | 58.60 | 58.95 | 57.44 | 57.97 | 57.97 | -0.82% | 184,459 |
| Mar 12, 2025 | 59.26 | 60.66 | 58.00 | 58.45 | 58.45 | -0.75% | 225,167 |
| Mar 11, 2025 | 60.50 | 61.27 | 58.32 | 58.89 | 58.89 | -2.06% | 195,063 |
| Mar 10, 2025 | 60.61 | 61.36 | 59.26 | 60.13 | 60.13 | -1.28% | 174,226 |
| Mar 7, 2025 | 61.38 | 62.20 | 60.43 | 60.91 | 60.91 | -0.80% | 161,274 |
| Mar 6, 2025 | 59.61 | 61.64 | 59.61 | 61.40 | 61.40 | 1.86% | 108,627 |
| Mar 5, 2025 | 59.72 | 60.59 | 59.35 | 60.28 | 60.28 | 1.53% | 111,318 |
| Mar 4, 2025 | 59.76 | 61.36 | 58.36 | 59.37 | 59.37 | -2.14% | 194,354 |
| Mar 3, 2025 | 62.21 | 62.83 | 60.44 | 60.67 | 60.67 | -2.27% | 229,893 |
| Feb 28, 2025 | 62.82 | 63.60 | 60.64 | 62.08 | 62.08 | 0.29% | 267,053 |
| Feb 27, 2025 | 64.08 | 65.88 | 60.98 | 61.90 | 61.90 | -13.00% | 495,302 |
| Feb 26, 2025 | 71.75 | 73.98 | 70.95 | 71.15 | 71.15 | -0.82% | 138,612 |
| Feb 25, 2025 | 70.72 | 73.07 | 69.93 | 71.74 | 71.74 | 1.85% | 174,516 |
| Feb 24, 2025 | 70.89 | 71.23 | 69.78 | 70.44 | 70.44 | -0.34% | 116,399 |
| Feb 21, 2025 | 74.05 | 74.05 | 69.94 | 70.68 | 70.68 | -3.47% | 147,629 |
| Feb 20, 2025 | 73.48 | 74.56 | 73.11 | 73.22 | 73.22 | -1.05% | 162,314 |
| Feb 19, 2025 | 75.17 | 76.73 | 72.00 | 74.00 | 74.00 | -3.51% | 212,685 |
| Feb 18, 2025 | 77.36 | 78.16 | 75.50 | 76.69 | 76.69 | -1.17% | 149,530 |
| Feb 14, 2025 | 77.53 | 78.88 | 77.09 | 77.60 | 77.60 | 0.95% | 108,350 |
| Feb 13, 2025 | 76.27 | 77.51 | 76.26 | 76.87 | 76.87 | 1.76% | 109,883 |
| Feb 12, 2025 | 75.05 | 76.49 | 74.76 | 75.54 | 75.54 | -1.91% | 144,913 |
| Feb 11, 2025 | 75.62 | 78.36 | 75.50 | 77.01 | 77.01 | 0.63% | 168,642 |