American Woodmark Corporation (AMWD)
NASDAQ: AMWD · Real-Time Price · USD
58.83
-0.32 (-0.54%)
Mar 31, 2025, 4:00 PM EDT - Market closed
American Woodmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 58.28 | 58.93 | 57.69 | 58.26 | - | -1.50% | 21,040 |
| Mar 28, 2025 | 61.22 | 62.84 | 58.92 | 59.15 | 59.15 | -3.29% | 160,073 |
| Mar 27, 2025 | 61.48 | 61.96 | 60.61 | 61.16 | 61.16 | -0.52% | 144,302 |
| Mar 26, 2025 | 60.98 | 61.55 | 60.87 | 61.48 | 61.48 | 0.95% | 102,094 |
| Mar 25, 2025 | 60.65 | 61.43 | 60.65 | 60.90 | 60.90 | -0.29% | 124,120 |
| Mar 24, 2025 | 59.62 | 61.50 | 59.62 | 61.08 | 61.08 | 3.91% | 132,243 |
| Mar 21, 2025 | 59.22 | 59.47 | 58.31 | 58.78 | 58.78 | -2.54% | 491,536 |
| Mar 20, 2025 | 60.01 | 61.69 | 59.67 | 60.31 | 60.31 | -0.99% | 112,176 |
| Mar 19, 2025 | 60.75 | 61.35 | 59.62 | 60.91 | 60.91 | 1.35% | 115,400 |
| Mar 18, 2025 | 59.14 | 60.24 | 59.10 | 60.10 | 60.10 | 0.65% | 111,155 |
| Mar 17, 2025 | 59.10 | 60.47 | 59.09 | 59.71 | 59.71 | 1.17% | 128,657 |
| Mar 14, 2025 | 58.70 | 59.26 | 58.05 | 59.02 | 59.02 | 1.81% | 198,011 |
| Mar 13, 2025 | 58.60 | 58.95 | 57.44 | 57.97 | 57.97 | -0.82% | 184,459 |
| Mar 12, 2025 | 59.26 | 60.66 | 58.00 | 58.45 | 58.45 | -0.75% | 225,167 |
| Mar 11, 2025 | 60.50 | 61.27 | 58.32 | 58.89 | 58.89 | -2.06% | 195,063 |
| Mar 10, 2025 | 60.61 | 61.36 | 59.26 | 60.13 | 60.13 | -1.28% | 174,226 |
| Mar 7, 2025 | 61.38 | 62.20 | 60.43 | 60.91 | 60.91 | -0.80% | 161,274 |
| Mar 6, 2025 | 59.61 | 61.64 | 59.61 | 61.40 | 61.40 | 1.86% | 108,627 |
| Mar 5, 2025 | 59.72 | 60.59 | 59.35 | 60.28 | 60.28 | 1.53% | 111,318 |
| Mar 4, 2025 | 59.76 | 61.36 | 58.36 | 59.37 | 59.37 | -2.14% | 194,354 |
| Mar 3, 2025 | 62.21 | 62.83 | 60.44 | 60.67 | 60.67 | -2.27% | 229,893 |
| Feb 28, 2025 | 62.82 | 63.60 | 60.64 | 62.08 | 62.08 | 0.29% | 267,053 |
| Feb 27, 2025 | 64.08 | 65.88 | 60.98 | 61.90 | 61.90 | -13.00% | 495,302 |
| Feb 26, 2025 | 71.75 | 73.98 | 70.95 | 71.15 | 71.15 | -0.82% | 138,612 |
| Feb 25, 2025 | 70.72 | 73.07 | 69.93 | 71.74 | 71.74 | 1.85% | 174,516 |
| Feb 24, 2025 | 70.89 | 71.23 | 69.78 | 70.44 | 70.44 | -0.34% | 116,399 |
| 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 |