American Woodmark Corporation (AMWD)
NASDAQ: AMWD · Real-Time Price · USD
66.35
-1.78 (-2.61%)
At close: Sep 19, 2025, 4:00 PM EDT
66.05
-0.30 (-0.45%)
After-hours: Sep 19, 2025, 4:01 PM EDT
American Woodmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 68.15 | 68.15 | 65.66 | 66.35 | 66.35 | -2.61% | 494,842 |
| Sep 18, 2025 | 68.03 | 70.08 | 66.38 | 68.13 | 68.13 | 0.77% | 311,129 |
| Sep 17, 2025 | 69.23 | 72.16 | 67.06 | 67.61 | 67.61 | -2.35% | 259,147 |
| Sep 16, 2025 | 69.64 | 70.51 | 69.05 | 69.24 | 69.24 | -0.57% | 300,310 |
| Sep 15, 2025 | 68.52 | 69.73 | 67.89 | 69.64 | 69.64 | 1.93% | 121,556 |
| Sep 12, 2025 | 67.76 | 68.79 | 66.96 | 68.32 | 68.32 | -0.20% | 200,423 |
| Sep 11, 2025 | 65.21 | 68.55 | 65.17 | 68.46 | 68.46 | 4.99% | 160,708 |
| Sep 10, 2025 | 65.00 | 66.21 | 64.77 | 65.20 | 65.20 | 0.60% | 132,261 |
| Sep 9, 2025 | 67.64 | 67.64 | 64.25 | 64.81 | 64.81 | -4.71% | 135,848 |
| Sep 8, 2025 | 68.52 | 68.52 | 66.42 | 68.01 | 68.01 | -0.63% | 186,952 |
| Sep 5, 2025 | 67.13 | 70.07 | 67.13 | 68.44 | 68.44 | 3.01% | 214,960 |
| Sep 4, 2025 | 63.70 | 66.65 | 63.31 | 66.44 | 66.44 | 4.94% | 226,131 |
| Sep 3, 2025 | 64.03 | 64.44 | 62.76 | 63.31 | 63.31 | -1.37% | 194,283 |
| Sep 2, 2025 | 63.47 | 64.47 | 63.47 | 64.19 | 64.19 | -0.59% | 131,706 |
| Aug 29, 2025 | 65.06 | 65.30 | 63.79 | 64.57 | 64.57 | -0.68% | 115,111 |
| Aug 28, 2025 | 66.59 | 66.59 | 64.34 | 65.01 | 65.01 | -2.20% | 149,184 |
| Aug 27, 2025 | 67.82 | 67.82 | 65.52 | 66.47 | 66.47 | -1.38% | 151,162 |
| Aug 26, 2025 | 66.38 | 67.98 | 66.00 | 67.40 | 67.40 | 0.57% | 411,149 |
| Aug 25, 2025 | 66.44 | 67.59 | 66.36 | 67.02 | 67.02 | -0.24% | 284,320 |
| Aug 22, 2025 | 62.99 | 67.55 | 62.12 | 67.18 | 67.18 | 7.76% | 306,898 |
| Aug 21, 2025 | 61.66 | 62.41 | 60.92 | 62.34 | 62.34 | 0.02% | 165,784 |
| Aug 20, 2025 | 64.16 | 64.42 | 62.08 | 62.33 | 62.33 | -3.60% | 137,497 |
| Aug 19, 2025 | 63.48 | 65.97 | 63.29 | 64.66 | 64.66 | 2.41% | 248,019 |
| Aug 18, 2025 | 63.47 | 64.07 | 62.59 | 63.14 | 63.14 | -0.50% | 180,948 |
| Aug 15, 2025 | 65.28 | 65.28 | 63.27 | 63.46 | 63.46 | -1.89% | 173,267 |
| Aug 14, 2025 | 65.47 | 66.24 | 63.74 | 64.68 | 64.68 | -3.81% | 163,647 |
| Aug 13, 2025 | 63.42 | 67.45 | 63.42 | 67.24 | 67.24 | 6.21% | 410,114 |
| Aug 12, 2025 | 59.96 | 63.97 | 59.54 | 63.31 | 63.31 | 6.33% | 302,726 |
| Aug 11, 2025 | 60.22 | 61.03 | 58.56 | 59.54 | 59.54 | -1.65% | 378,160 |
| Aug 8, 2025 | 60.26 | 61.15 | 59.22 | 60.54 | 60.54 | 0.30% | 386,586 |
| Aug 7, 2025 | 62.75 | 63.03 | 59.65 | 60.36 | 60.36 | -2.72% | 518,368 |
| Aug 6, 2025 | 56.65 | 63.75 | 56.50 | 62.05 | 62.05 | 14.23% | 1,298,784 |
| Aug 5, 2025 | 53.50 | 54.65 | 52.96 | 54.32 | 54.32 | 1.63% | 109,760 |
| Aug 4, 2025 | 52.49 | 54.07 | 52.21 | 53.45 | 53.45 | 1.93% | 113,188 |
| Aug 1, 2025 | 52.03 | 52.91 | 51.10 | 52.44 | 52.44 | -0.32% | 155,941 |
| Jul 31, 2025 | 53.44 | 54.26 | 52.18 | 52.61 | 52.61 | -2.65% | 107,153 |
| Jul 30, 2025 | 55.46 | 55.71 | 53.26 | 54.04 | 54.04 | -2.68% | 126,812 |
| Jul 29, 2025 | 55.96 | 56.57 | 54.09 | 55.53 | 55.53 | 0.16% | 93,855 |
| Jul 28, 2025 | 55.99 | 56.49 | 55.03 | 55.44 | 55.44 | -0.82% | 83,363 |
| Jul 25, 2025 | 56.05 | 56.18 | 55.43 | 55.90 | 55.90 | 0.54% | 61,294 |
| Jul 24, 2025 | 55.72 | 56.51 | 55.01 | 55.60 | 55.60 | -0.75% | 100,215 |
| Jul 23, 2025 | 55.27 | 56.11 | 54.60 | 56.02 | 56.02 | 2.96% | 110,345 |
| Jul 22, 2025 | 52.66 | 54.78 | 52.60 | 54.41 | 54.41 | 4.05% | 145,353 |
| Jul 21, 2025 | 53.17 | 54.30 | 52.18 | 52.29 | 52.29 | -0.31% | 118,868 |
| Jul 18, 2025 | 54.22 | 54.92 | 51.66 | 52.45 | 52.45 | -2.60% | 155,088 |
| Jul 17, 2025 | 53.31 | 54.65 | 53.01 | 53.85 | 53.85 | 1.36% | 86,239 |
| Jul 16, 2025 | 53.76 | 57.35 | 52.40 | 53.13 | 53.13 | -0.19% | 76,281 |
| Jul 15, 2025 | 56.35 | 56.68 | 53.12 | 53.23 | 53.23 | -4.66% | 127,387 |
| Jul 14, 2025 | 56.31 | 57.10 | 55.62 | 55.83 | 55.83 | -1.71% | 88,258 |
| Jul 11, 2025 | 57.04 | 57.21 | 56.33 | 56.80 | 56.80 | -1.46% | 123,202 |