American Woodmark Corporation (AMWD)

American Woodmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	54.92	55.65	54.48	54.82	54.82	-0.98%	244,924
Dec 4, 2025	56.60	57.04	55.34	55.36	55.36	-2.88%	277,776
Dec 3, 2025	56.19	57.67	55.36	57.00	57.00	1.84%	362,446
Dec 2, 2025	55.39	56.51	54.40	55.97	55.97	1.05%	305,766
Dec 1, 2025	53.89	56.39	53.01	55.39	55.39	0.47%	265,633
Nov 28, 2025	54.93	55.29	54.50	55.13	55.13	-0.42%	149,278
Nov 26, 2025	53.52	56.46	53.52	55.36	55.36	1.43%	371,048
Nov 25, 2025	50.92	55.06	50.92	54.58	54.58	5.27%	447,863
Nov 24, 2025	50.70	52.40	49.86	51.85	51.85	1.47%	126,974
Nov 21, 2025	48.53	51.75	47.85	51.10	51.10	6.81%	251,796
Nov 20, 2025	48.98	48.98	47.50	47.84	47.84	-0.77%	92,619
Nov 19, 2025	47.75	48.57	47.15	48.21	48.21	1.24%	158,251
Nov 18, 2025	49.07	49.11	47.59	47.62	47.62	-3.47%	144,804
Nov 17, 2025	50.86	50.95	49.14	49.33	49.33	-3.82%	125,792
Nov 14, 2025	51.95	51.96	50.20	51.29	51.29	-0.75%	229,234
Nov 13, 2025	53.02	53.56	51.24	51.68	51.68	-2.91%	170,962
Nov 12, 2025	54.46	54.98	53.07	53.23	53.23	-1.54%	278,285
Nov 11, 2025	54.95	55.36	53.36	54.06	54.06	-0.77%	171,408
Nov 10, 2025	55.56	56.53	54.48	54.48	54.48	-2.03%	338,830
Nov 7, 2025	56.07	57.45	55.27	55.61	55.61	-0.71%	191,993
Nov 6, 2025	54.52	56.48	54.43	56.01	56.01	2.25%	193,911
Nov 5, 2025	63.27	63.27	54.11	54.78	54.78	-14.15%	521,576
Nov 4, 2025	62.80	64.47	61.25	63.81	63.81	1.66%	294,004
Nov 3, 2025	63.37	63.37	61.64	62.77	62.77	-1.51%	223,239
Oct 31, 2025	63.47	64.26	62.54	63.73	63.73	-0.05%	140,108
Oct 30, 2025	64.11	64.87	63.48	63.76	63.76	-1.25%	166,107
Oct 29, 2025	65.16	66.85	63.89	64.57	64.57	-1.28%	128,436
Oct 28, 2025	63.96	65.70	63.60	65.41	65.41	1.29%	118,979
Oct 27, 2025	64.46	65.84	64.09	64.58	64.58	0.19%	99,421
Oct 24, 2025	66.84	66.98	64.40	64.46	64.46	-1.96%	67,530
Oct 23, 2025	64.71	66.38	64.71	65.75	65.75	1.61%	119,701
Oct 22, 2025	65.04	65.62	64.02	64.71	64.71	-0.28%	92,653
Oct 21, 2025	64.82	66.59	64.82	64.89	64.89	-0.51%	73,772
Oct 20, 2025	64.95	66.17	64.95	65.22	65.22	1.15%	76,987
Oct 17, 2025	64.99	65.39	64.29	64.48	64.48	-1.38%	93,499
Oct 16, 2025	67.95	67.95	65.12	65.38	65.38	-2.97%	103,278
Oct 15, 2025	67.50	68.17	66.35	67.38	67.38	1.16%	117,210
Oct 14, 2025	63.77	66.71	63.77	66.61	66.61	3.02%	107,762
Oct 13, 2025	65.21	65.93	64.58	64.66	64.66	0.42%	87,639
Oct 10, 2025	66.98	67.43	64.26	64.39	64.39	-3.64%	124,207
Oct 9, 2025	67.53	67.53	66.21	66.82	66.82	-1.26%	213,322
Oct 8, 2025	65.60	68.55	65.27	67.67	67.67	3.90%	149,918
Oct 7, 2025	66.01	67.00	64.89	65.13	65.13	-1.79%	183,225
Oct 6, 2025	67.55	67.81	66.23	66.32	66.32	-1.82%	139,011
Oct 3, 2025	67.86	69.14	67.43	67.55	67.55	-0.53%	163,942
Oct 2, 2025	66.68	68.44	66.62	67.91	67.91	2.04%	185,172
Oct 1, 2025	66.27	67.16	65.81	66.55	66.55	-0.31%	110,938
Sep 30, 2025	67.58	68.10	65.28	66.76	66.76	-1.85%	204,902
Sep 29, 2025	69.82	69.82	67.71	68.02	68.02	-2.00%	210,744
Sep 26, 2025	69.74	69.94	67.86	69.40	69.40	6.16%	218,013

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.