American Woodmark Corporation (AMWD)
NASDAQ: AMWD · Real-Time Price · USD
52.44
-0.17 (-0.32%)
Aug 1, 2025, 4:00 PM - Market closed
Aerovate Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 10, 2025 | 56.79 | 58.46 | 56.43 | 57.64 | 57.64 | 1.57% | 214,032 |
Jul 9, 2025 | 55.94 | 57.25 | 55.13 | 56.75 | 56.75 | 1.70% | 97,236 |
Jul 8, 2025 | 55.08 | 56.76 | 55.07 | 55.80 | 55.80 | 2.01% | 133,530 |
Jul 7, 2025 | 56.01 | 56.85 | 54.43 | 54.70 | 54.70 | -3.37% | 111,207 |
Jul 3, 2025 | 57.07 | 57.25 | 55.99 | 56.61 | 56.61 | -0.12% | 69,884 |
Jul 2, 2025 | 55.63 | 56.84 | 55.07 | 56.68 | 56.68 | 2.09% | 109,134 |
Jul 1, 2025 | 53.17 | 57.58 | 52.95 | 55.52 | 55.52 | 4.03% | 185,601 |
Jun 30, 2025 | 53.30 | 53.74 | 52.06 | 53.37 | 53.37 | 0.34% | 202,053 |
Jun 27, 2025 | 51.46 | 53.58 | 50.85 | 53.19 | 53.19 | 4.54% | 494,283 |
Jun 26, 2025 | 50.81 | 51.40 | 50.00 | 50.88 | 50.88 | 0.08% | 214,482 |
Jun 25, 2025 | 52.31 | 52.79 | 50.72 | 50.84 | 50.84 | -3.07% | 108,750 |
Jun 24, 2025 | 52.70 | 56.00 | 51.80 | 52.45 | 52.45 | 0.59% | 195,231 |
Jun 23, 2025 | 50.59 | 52.25 | 50.59 | 52.14 | 52.14 | 2.56% | 121,191 |
Jun 20, 2025 | 51.00 | 51.44 | 50.13 | 50.84 | 50.84 | 1.13% | 336,693 |
Jun 18, 2025 | 50.28 | 51.60 | 50.01 | 50.27 | 50.27 | -0.44% | 149,245 |
Jun 17, 2025 | 51.68 | 52.42 | 50.40 | 50.49 | 50.49 | -2.81% | 134,845 |
Jun 16, 2025 | 52.63 | 52.99 | 50.43 | 51.95 | 51.95 | -1.81% | 195,070 |
Jun 13, 2025 | 54.27 | 57.87 | 52.67 | 52.91 | 52.91 | -4.22% | 139,359 |
Jun 12, 2025 | 54.82 | 55.41 | 54.14 | 55.24 | 55.24 | 0.04% | 107,452 |
Jun 11, 2025 | 58.36 | 58.70 | 55.18 | 55.22 | 55.22 | -4.61% | 127,543 |
Jun 10, 2025 | 56.42 | 58.02 | 56.22 | 57.89 | 57.89 | 3.45% | 127,537 |
Jun 9, 2025 | 55.14 | 56.13 | 54.68 | 55.96 | 55.96 | 2.75% | 128,779 |
Jun 6, 2025 | 55.45 | 56.04 | 54.26 | 54.46 | 54.46 | -0.42% | 79,919 |
Jun 5, 2025 | 55.55 | 55.89 | 54.50 | 54.69 | 54.69 | -2.06% | 120,488 |
Jun 4, 2025 | 55.35 | 56.02 | 54.51 | 55.84 | 55.84 | 1.62% | 206,655 |
Jun 3, 2025 | 53.75 | 54.98 | 53.10 | 54.95 | 54.95 | 3.60% | 174,745 |
Jun 2, 2025 | 56.03 | 57.50 | 52.80 | 53.04 | 53.04 | -5.91% | 184,381 |
May 30, 2025 | 57.79 | 58.28 | 55.97 | 56.37 | 56.37 | -3.33% | 223,936 |
May 29, 2025 | 59.26 | 61.29 | 55.01 | 58.31 | 58.31 | 2.95% | 254,062 |
May 28, 2025 | 57.75 | 57.86 | 56.56 | 56.64 | 56.64 | -1.96% | 205,654 |
May 27, 2025 | 57.62 | 58.31 | 56.94 | 57.77 | 57.77 | 1.82% | 149,813 |
May 23, 2025 | 55.77 | 56.90 | 55.77 | 56.74 | 56.74 | -0.77% | 91,025 |
May 22, 2025 | 57.29 | 57.53 | 56.61 | 57.18 | 57.18 | -0.54% | 112,901 |
May 21, 2025 | 59.30 | 59.30 | 57.18 | 57.49 | 57.49 | -4.60% | 194,224 |