American Woodmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	65.06	65.30	64.31	64.38	-	-0.97%	28,812
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
Aug 5, 2025	53.50	54.65	52.96	54.32	54.32	1.63%	109,760
Aug 4, 2025	52.49	54.07	52.21	53.45	53.45	1.93%	113,188
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