American Woodmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	76.67	78.00	76.48	76.53	76.53	0.38%	204,416
Feb 7, 2025	77.45	78.77	76.19	76.24	76.24	-1.68%	127,632
Feb 6, 2025	77.61	78.77	77.23	77.54	77.54	0.43%	131,402
Feb 5, 2025	75.67	78.47	75.51	77.21	77.21	2.97%	242,071
Feb 4, 2025	72.93	76.46	72.93	74.98	74.98	-0.89%	166,233
Feb 3, 2025	76.42	77.84	75.49	75.65	75.65	-2.84%	133,639
Jan 31, 2025	78.60	79.77	77.46	77.86	77.86	-1.89%	151,163
Jan 30, 2025	79.68	80.40	78.90	79.36	79.36	0.72%	76,934
Jan 29, 2025	79.64	80.55	78.36	78.79	78.79	-1.14%	102,252
Jan 28, 2025	82.27	82.36	79.26	79.70	79.70	-2.99%	120,884
Jan 27, 2025	80.97	83.72	80.97	82.16	82.16	1.19%	125,431
Jan 24, 2025	81.50	82.19	80.22	81.19	81.19	-0.53%	86,296
Jan 23, 2025	80.73	82.31	80.52	81.62	81.62	0.11%	126,840
Jan 22, 2025	81.81	83.16	80.68	81.53	81.53	-1.18%	77,070
Jan 21, 2025	80.15	83.19	80.15	82.50	82.50	1.84%	127,366
Jan 17, 2025	82.08	82.43	80.94	81.01	81.01	0.31%	90,673
Jan 16, 2025	79.65	81.26	79.22	80.76	80.76	0.90%	112,580
Jan 15, 2025	80.62	80.89	79.23	80.04	80.04	2.42%	121,985
Jan 14, 2025	77.43	78.21	76.19	78.15	78.15	2.49%	183,926
Jan 13, 2025	73.44	76.43	73.24	76.25	76.25	2.68%	137,446
Jan 10, 2025	75.37	76.02	73.31	74.26	74.26	-3.60%	215,723
Jan 8, 2025	76.89	77.53	75.81	77.03	77.03	-1.33%	159,788
Jan 7, 2025	79.09	79.51	77.69	78.07	78.07	-1.13%	221,805
Jan 6, 2025	79.96	81.36	78.85	78.96	78.96	-0.88%	89,163
Jan 3, 2025	79.19	79.84	78.66	79.66	79.66	1.14%	83,831
Jan 2, 2025	80.33	80.79	78.59	78.76	78.76	-0.97%	104,152
Dec 31, 2024	80.27	80.77	79.50	79.53	79.53	-0.50%	114,547
Dec 30, 2024	80.69	81.07	79.19	79.93	79.93	-1.04%	117,794
Dec 27, 2024	81.29	82.65	80.31	80.77	80.77	-1.51%	115,175
Dec 26, 2024	80.76	82.12	80.19	82.01	82.01	0.75%	99,707
Dec 24, 2024	80.74	81.41	80.15	81.40	81.40	0.80%	57,701
Dec 23, 2024	79.94	81.11	79.75	80.75	80.75	0.69%	130,984
Dec 20, 2024	80.25	83.18	79.85	80.20	80.20	-0.99%	753,573
Dec 19, 2024	81.58	82.52	79.25	81.00	81.00	-0.07%	218,838
Dec 18, 2024	84.67	84.80	79.72	81.06	81.06	-3.63%	269,660
Dec 17, 2024	84.16	84.81	83.20	84.11	84.11	0.08%	190,932
Dec 16, 2024	84.12	84.85	83.39	84.04	84.04	-0.25%	177,854
Dec 13, 2024	83.81	84.31	82.07	84.25	84.25	-0.11%	159,579
Dec 12, 2024	85.68	85.74	84.07	84.34	84.34	-1.87%	97,955
Dec 11, 2024	88.13	88.21	85.84	85.95	85.95	-1.38%	133,807
Dec 10, 2024	88.10	88.74	85.76	87.15	87.15	-1.66%	88,681
Dec 9, 2024	89.98	90.64	87.98	88.62	88.62	-0.86%	119,576
Dec 6, 2024	89.40	89.74	88.06	89.39	89.39	1.35%	140,277
Dec 5, 2024	88.89	89.49	86.20	88.20	88.20	-0.16%	116,785
Dec 4, 2024	90.08	90.08	88.25	88.34	88.34	-1.93%	92,979
Dec 3, 2024	90.79	92.44	89.30	90.08	90.08	-0.62%	95,154
Dec 2, 2024	90.78	92.11	89.01	90.64	90.64	-0.15%	140,355
Nov 29, 2024	90.59	91.40	90.35	90.78	90.78	1.78%	92,478
Nov 27, 2024	92.00	94.29	88.78	89.19	89.19	-2.65%	224,561
Nov 26, 2024	94.49	97.10	90.79	91.62	91.62	-9.16%	545,068
Nov 25, 2024	98.37	103.50	98.37	100.86	100.86	3.72%	219,650
Nov 22, 2024	95.68	98.03	95.25	97.24	97.24	2.64%	173,068
Nov 21, 2024	95.00	96.41	92.63	94.74	94.74	-0.20%	322,432
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