American Woodmark Corporation (AMWD)

American Woodmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	60.76	61.26	59.56	60.26	60.26	-1.23%	114,492
May 19, 2025	60.48	61.65	59.59	61.01	61.01	-0.88%	87,559
May 16, 2025	60.55	61.81	60.23	61.55	61.55	1.72%	118,698
May 15, 2025	60.38	60.92	59.99	60.51	60.51	0.22%	121,763
May 14, 2025	61.25	61.59	60.38	60.38	60.38	-2.09%	118,567
May 13, 2025	61.80	62.17	61.06	61.67	61.67	1.02%	162,807
May 12, 2025	61.71	62.96	59.97	61.05	61.05	4.15%	283,418
May 9, 2025	58.93	59.53	58.00	58.62	58.62	-0.24%	150,025
May 8, 2025	57.74	59.54	57.01	58.76	58.76	3.54%	298,626
May 7, 2025	59.28	59.76	56.52	56.75	56.75	-3.88%	167,824
May 6, 2025	58.67	59.45	58.54	59.04	59.04	-0.96%	72,150
May 5, 2025	60.05	60.49	59.36	59.61	59.61	-1.45%	91,311
May 2, 2025	59.76	60.87	59.46	60.49	60.49	2.08%	88,764
May 1, 2025	58.67	59.75	58.44	59.26	59.26	0.44%	132,991
Apr 30, 2025	58.57	59.37	57.65	59.00	59.00	-0.12%	146,942

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.