American Woodmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	94.75	95.47	94.11	94.93	94.93	0.49%	150,959
Nov 19, 2024	94.86	95.52	93.83	94.47	94.47	-1.46%	120,418
Nov 18, 2024	96.50	97.32	95.79	95.87	95.87	-0.65%	100,932
Nov 15, 2024	98.63	98.63	95.98	96.50	96.50	-1.75%	105,742
Nov 14, 2024	99.38	100.41	97.95	98.22	98.22	-1.29%	99,053
Nov 13, 2024	101.90	102.05	99.33	99.50	99.50	-0.99%	82,200
Nov 12, 2024	101.80	103.04	99.80	100.49	100.49	-2.38%	106,901
Nov 11, 2024	102.12	104.28	101.43	102.94	102.94	2.18%	77,065
Nov 8, 2024	99.70	101.89	99.06	100.74	100.74	1.23%	146,360
Nov 7, 2024	99.19	100.77	98.39	99.52	99.52	-0.29%	138,146
Nov 6, 2024	99.45	101.07	97.82	99.81	99.81	5.57%	182,970
Nov 5, 2024	91.77	94.85	91.77	94.54	94.54	2.01%	80,419
Nov 4, 2024	90.92	93.89	90.92	92.68	92.68	1.56%	87,198
Nov 1, 2024	90.95	93.14	90.57	91.26	91.26	0.61%	107,967
Oct 31, 2024	92.02	92.93	90.67	90.71	90.71	-2.04%	81,676
Oct 30, 2024	91.29	94.58	91.29	92.60	92.60	1.04%	139,233
Oct 29, 2024	94.40	94.40	91.17	91.65	91.65	-4.62%	185,682
Oct 28, 2024	94.03	97.34	93.29	96.09	96.09	2.98%	74,866
Oct 25, 2024	94.98	95.36	93.05	93.31	93.31	-0.82%	70,757
Oct 24, 2024	93.90	94.90	93.26	94.08	94.08	0.27%	100,710
Oct 23, 2024	94.95	95.79	93.80	93.83	93.83	-1.68%	124,920
Oct 22, 2024	96.37	96.37	94.31	95.43	95.43	-1.77%	132,529
Oct 21, 2024	101.60	101.60	96.90	97.15	97.15	-3.80%	190,922
Oct 18, 2024	99.90	101.30	99.31	100.99	100.99	1.30%	189,813
Oct 17, 2024	98.72	99.71	96.79	99.69	99.69	3.71%	228,489
Oct 16, 2024	94.91	96.72	94.91	96.12	96.12	2.64%	114,054
Oct 15, 2024	94.01	95.60	93.59	93.65	93.65	-0.46%	160,411
Oct 14, 2024	92.02	94.25	92.02	94.08	94.08	1.94%	113,420
Oct 11, 2024	90.65	92.36	90.63	92.29	92.29	1.79%	136,247
Oct 10, 2024	91.15	91.30	89.89	90.67	90.67	-1.80%	158,954
Oct 9, 2024	91.43	92.76	90.61	92.33	92.33	1.67%	186,633
Oct 8, 2024	91.97	92.60	90.31	90.81	90.81	-1.06%	178,650
Oct 7, 2024	91.40	92.64	90.34	91.78	91.78	-0.34%	153,737
Oct 4, 2024	93.16	93.33	90.75	92.09	92.09	-0.20%	97,754
Oct 3, 2024	92.88	92.99	91.16	92.27	92.27	-0.77%	94,102
Oct 2, 2024	93.23	94.61	92.04	92.99	92.99	-0.50%	148,576
Oct 1, 2024	92.84	94.39	91.94	93.46	93.46	0.01%	134,500
Sep 30, 2024	92.63	93.57	91.81	93.45	93.45	0.53%	160,361
Sep 27, 2024	92.56	95.24	92.02	92.96	92.96	1.85%	169,125
Sep 26, 2024	91.68	92.66	90.53	91.27	91.27	1.29%	171,069
Sep 25, 2024	91.31	91.42	90.00	90.11	90.11	-1.82%	172,944
Sep 24, 2024	93.58	93.85	91.46	91.78	91.78	-1.53%	186,560
Sep 23, 2024	94.73	96.41	92.14	93.21	93.21	-0.43%	256,679
Sep 20, 2024	94.65	96.13	92.74	93.61	93.61	-2.06%	2,392,385
Sep 19, 2024	95.48	95.91	93.21	95.58	95.58	3.26%	194,632
Sep 18, 2024	92.98	96.13	91.21	92.56	92.56	-0.11%	213,355
Sep 17, 2024	92.39	94.18	91.02	92.66	92.66	1.35%	206,726
Sep 16, 2024	89.40	91.98	88.29	91.43	91.43	3.08%	204,282
Sep 13, 2024	86.53	89.51	84.29	88.70	88.70	4.33%	186,312
Sep 12, 2024	83.49	85.64	83.03	85.02	85.02	2.89%	163,868
Sep 11, 2024	82.78	83.01	79.78	82.63	82.63	-0.94%	220,181
Sep 10, 2024	83.96	84.43	81.83	83.41	83.41	-0.17%	175,508
Sep 9, 2024	83.28	84.77	82.39	83.55	83.55	0.28%	186,768
Sep 6, 2024	85.80	87.22	82.93	83.32	83.32	-2.75%	117,526
Sep 5, 2024	85.41	86.26	84.00	85.68	85.68	0.65%	173,431
Sep 4, 2024	83.25	85.82	82.17	85.13	85.13	1.94%	208,704
Sep 3, 2024	88.58	89.99	82.79	83.51	83.51	-6.81%	277,520
Aug 30, 2024	89.68	90.89	88.08	89.61	89.61	1.12%	159,432
Aug 29, 2024	89.36	90.50	87.94	88.62	88.62	0.37%	228,218
Aug 28, 2024	87.64	89.62	86.94	88.29	88.29	-0.99%	456,420
Aug 27, 2024	85.03	92.83	84.20	89.17	89.17	-10.70%	598,452
Aug 26, 2024	101.00	102.45	99.70	99.85	99.85	0.11%	170,343
Aug 23, 2024	96.05	100.62	96.05	99.74	99.74	4.74%	184,868
Aug 22, 2024	96.11	97.50	95.08	95.23	95.23	-1.28%	95,058
Aug 21, 2024	95.40	97.81	95.06	96.46	96.46	2.36%	143,719
Aug 20, 2024	94.26	95.44	93.45	94.24	94.24	-0.18%	117,628
Aug 19, 2024	94.26	95.00	93.81	94.41	94.41	0.44%	69,503
Aug 16, 2024	93.68	96.50	93.52	94.00	94.00	-0.50%	116,133
Aug 15, 2024	93.88	94.68	92.48	94.47	94.47	3.60%	102,778
Aug 14, 2024	93.28	93.28	89.84	91.19	91.19	1.01%	134,623
Aug 13, 2024	88.19	90.75	87.36	90.28	90.28	3.81%	90,222
Aug 12, 2024	89.41	89.41	86.49	86.97	86.97	-2.57%	114,512
Aug 9, 2024	89.20	90.34	88.86	89.26	89.26	0.07%	91,420
Aug 8, 2024	90.00	90.11	88.36	89.20	89.20	1.05%	114,352
Aug 7, 2024	93.84	95.24	87.80	88.27	88.27	-4.76%	168,843
Aug 6, 2024	90.52	94.53	89.00	92.68	92.68	1.82%	166,474
Aug 5, 2024	89.62	92.99	89.16	91.02	91.02	-4.31%	151,488
Aug 2, 2024	94.75	95.50	92.35	95.12	95.12	-3.35%	137,483
Aug 1, 2024	101.88	103.86	97.78	98.42	98.42	-3.65%	192,107
Jul 31, 2024	103.17	106.57	101.22	102.15	102.15	-0.34%	219,574
Jul 30, 2024	101.79	103.73	100.36	102.50	102.50	1.73%	220,142
Jul 29, 2024	100.86	102.12	99.52	100.76	100.76	0.17%	152,829
Jul 26, 2024	97.78	101.80	97.78	100.59	100.59	5.53%	159,255
Jul 25, 2024	91.71	96.76	91.67	95.32	95.32	4.15%	168,185
Jul 24, 2024	93.01	94.32	91.11	91.52	91.52	-2.27%	141,751
Jul 23, 2024	90.39	95.08	89.98	93.65	93.65	2.96%	119,551
Jul 22, 2024	90.23	91.32	88.50	90.96	90.96	1.35%	131,843
Jul 19, 2024	91.09	91.61	89.67	89.75	89.75	-1.31%	122,210
Jul 18, 2024	90.91	95.99	90.46	90.94	90.94	-0.42%	179,087
Jul 17, 2024	91.31	94.15	91.21	91.32	91.32	-2.33%	158,707
Jul 16, 2024	87.58	93.59	87.58	93.50	93.50	8.24%	150,157
Jul 15, 2024	86.00	89.24	85.89	86.38	86.38	0.54%	276,437
Jul 12, 2024	84.52	88.11	84.52	85.92	85.92	2.74%	199,954
Jul 11, 2024	79.44	84.04	79.44	83.63	83.63	7.85%	257,354
Jul 10, 2024	77.53	77.96	76.57	77.54	77.54	0.38%	88,314
Jul 9, 2024	77.83	78.43	77.16	77.25	77.25	-1.24%	116,915
Jul 8, 2024	77.69	78.48	77.25	78.22	78.22	1.07%	205,480
Jul 5, 2024	77.41	77.74	76.93	77.39	77.39	-0.09%	94,539
Jul 3, 2024	78.55	78.88	77.43	77.46	77.46	-1.64%	65,050
Jul 2, 2024	78.23	79.27	78.06	78.75	78.75	0.47%	105,914