American Woodmark Corporation (AMWD)
NASDAQ: AMWD · Real-Time Price · USD
67.38
+0.77 (1.16%)
Oct 15, 2025, 4:00 PM EDT - Market closed
American Woodmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 65.18 | 65.91 | 64.48 | 65.37 | 65.37 | -0.61% | 162,549 |
| Sep 24, 2025 | 65.61 | 66.41 | 65.33 | 65.77 | 65.77 | -0.50% | 102,647 |
| Sep 23, 2025 | 65.62 | 66.80 | 65.62 | 66.10 | 66.10 | 1.00% | 148,605 |
| Sep 22, 2025 | 65.93 | 65.98 | 64.04 | 65.45 | 65.45 | -1.36% | 316,278 |
| 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 |