American Woodmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	48.29	49.17	46.88	47.80	47.80	-4.42%	370,209
Mar 2, 2026	49.56	50.12	48.53	50.01	50.01	-0.18%	298,684
Feb 27, 2026	50.99	51.61	48.84	50.10	50.10	-2.59%	431,957
Feb 26, 2026	54.96	54.96	49.41	51.43	51.43	-1.02%	288,391
Feb 25, 2026	54.27	54.27	50.42	51.96	51.96	-2.81%	101,730
Feb 24, 2026	55.16	55.64	53.23	53.46	53.46	-2.30%	123,185
Feb 23, 2026	57.46	57.98	53.31	54.72	54.72	-4.64%	198,489
Feb 20, 2026	57.83	59.65	56.81	57.38	57.38	-0.71%	146,651
Feb 19, 2026	59.90	61.01	57.73	57.79	57.79	-3.54%	157,350
Feb 18, 2026	58.15	60.55	58.15	59.91	59.91	3.24%	119,842
Feb 17, 2026	59.12	59.75	57.64	58.03	58.03	-1.24%	159,007
Feb 13, 2026	57.60	60.50	57.16	58.76	58.76	2.91%	256,627
Feb 12, 2026	60.39	61.11	56.89	57.10	57.10	-4.42%	315,028
Feb 11, 2026	54.40	60.78	54.40	59.74	59.74	-13.14%	326,061
Feb 10, 2026	67.52	69.36	66.78	68.78	68.78	2.89%	218,708
Feb 9, 2026	67.33	67.85	66.48	66.84	66.84	-1.04%	270,785
Feb 6, 2026	66.09	68.33	65.59	67.54	67.54	3.62%	370,910
Feb 5, 2026	65.86	65.86	64.41	65.18	65.18	-1.08%	118,135
Feb 4, 2026	65.18	66.16	63.47	65.89	65.89	2.44%	273,651
Feb 3, 2026	61.69	65.63	61.69	64.32	64.32	4.15%	119,063
Feb 2, 2026	59.54	62.38	59.54	61.76	61.76	3.99%	92,634
Jan 30, 2026	58.08	59.76	57.99	59.39	59.39	1.45%	158,396
Jan 29, 2026	58.20	58.97	57.23	58.54	58.54	0.98%	167,250
Jan 28, 2026	58.50	59.54	57.92	57.97	57.97	-1.11%	96,693
Jan 27, 2026	58.60	58.85	57.84	58.62	58.62	-0.88%	88,698
Jan 26, 2026	61.97	61.97	59.01	59.14	59.14	-3.74%	62,311
Jan 23, 2026	63.53	63.92	61.21	61.44	61.44	-4.12%	55,119
Jan 22, 2026	63.60	64.95	63.16	64.08	64.08	0.64%	69,057
Jan 21, 2026	60.73	63.75	60.60	63.68	63.68	5.25%	132,202
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%	80,395
Jan 15, 2026	61.55	63.47	61.48	63.32	63.32	3.01%	114,408
Jan 14, 2026	60.40	62.28	59.57	61.47	61.47	1.59%	95,548
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%	182,547
Jan 8, 2026	54.79	57.79	54.01	56.86	56.86	3.08%	248,586
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%	94,085
Jan 2, 2026	54.51	55.54	53.41	54.99	54.99	2.02%	194,810
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%	79,088
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%	243,380
Dec 18, 2025	57.38	58.02	56.36	56.37	56.37	0.09%	102,403