American Woodmark Corporation (AMWD)

American Woodmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	67.52	69.36	66.78	68.78	68.78	2.89%	205,180
Feb 9, 2026	67.33	67.85	66.48	66.84	66.84	-1.04%	270,747
Feb 6, 2026	66.09	68.33	65.59	67.54	67.54	3.62%	370,878
Feb 5, 2026	65.86	65.86	64.41	65.18	65.18	-1.08%	118,070
Feb 4, 2026	65.18	66.16	63.47	65.89	65.89	2.44%	273,649
Feb 3, 2026	61.69	65.63	61.69	64.32	64.32	4.15%	118,957
Feb 2, 2026	59.54	62.38	59.54	61.76	61.76	3.99%	92,605
Jan 30, 2026	58.08	59.76	57.99	59.39	59.39	1.45%	158,394
Jan 29, 2026	58.20	58.97	57.23	58.54	58.54	0.98%	167,250
Jan 28, 2026	58.50	59.54	57.92	57.97	57.97	-1.11%	90,321
Jan 27, 2026	58.60	58.85	57.84	58.62	58.62	-0.88%	88,698
Jan 26, 2026	61.97	61.97	59.01	59.14	59.14	-3.74%	62,306
Jan 23, 2026	63.53	63.92	61.21	61.44	61.44	-4.12%	55,073
Jan 22, 2026	63.60	64.95	63.16	64.08	64.08	0.64%	69,057
Jan 21, 2026	60.73	63.75	60.60	63.68	63.68	5.25%	132,202
Jan 20, 2026	61.39	61.74	60.33	60.50	60.50	-3.89%	84,276
Jan 16, 2026	63.25	64.25	62.66	62.95	62.95	-0.58%	78,512
Jan 15, 2026	61.55	63.47	61.48	63.32	63.32	3.01%	72,092
Jan 14, 2026	60.40	62.28	59.57	61.47	61.47	1.59%	92,706
Jan 13, 2026	60.96	61.21	60.17	60.51	60.51	-0.77%	77,201
Jan 12, 2026	57.81	62.00	57.81	60.98	60.98	1.80%	178,811
Jan 9, 2026	57.43	59.94	57.06	59.90	59.90	5.35%	182,541
Jan 8, 2026	54.79	57.79	54.01	56.86	56.86	3.08%	248,579
Jan 7, 2026	55.80	56.19	54.86	55.16	55.16	-0.92%	82,154
Jan 6, 2026	54.36	55.87	53.69	55.67	55.67	1.77%	178,586
Jan 5, 2026	54.70	56.85	54.58	54.70	54.70	-0.53%	94,065
Jan 2, 2026	54.51	55.54	53.41	54.99	54.99	2.02%	188,270
Dec 31, 2025	54.02	54.77	53.43	53.90	53.90	0.09%	98,884
Dec 30, 2025	54.69	55.08	53.83	53.85	53.85	-1.28%	79,083
Dec 29, 2025	54.97	55.13	54.02	54.55	54.55	-0.67%	66,555
Dec 26, 2025	54.92	55.19	54.02	54.92	54.92	0.24%	53,097
Dec 24, 2025	54.75	55.15	54.51	54.79	54.79	0.38%	38,648
Dec 23, 2025	54.85	55.00	54.43	54.58	54.58	-0.62%	59,115
Dec 22, 2025	54.62	55.24	54.40	54.92	54.92	0.70%	152,840
Dec 19, 2025	55.95	56.28	54.18	54.54	54.54	-3.25%	240,564
Dec 18, 2025	57.38	58.02	56.36	56.37	56.37	0.09%	102,403
Dec 17, 2025	56.60	57.56	55.75	56.32	56.32	-0.49%	146,218
Dec 16, 2025	56.80	57.48	56.27	56.60	56.60	-0.35%	191,002
Dec 15, 2025	58.14	58.14	56.54	56.80	56.80	-0.72%	184,428
Dec 12, 2025	58.90	59.09	56.63	57.21	57.21	-2.32%	187,830
Dec 11, 2025	57.48	58.98	56.68	58.57	58.57	3.28%	288,070
Dec 10, 2025	54.16	57.34	53.30	56.71	56.71	4.84%	302,486
Dec 9, 2025	53.35	54.36	52.98	54.09	54.09	0.50%	307,289
Dec 8, 2025	54.92	55.00	53.26	53.82	53.82	-1.82%	286,081
Dec 5, 2025	54.92	55.65	54.48	54.82	54.82	-0.98%	244,936
Dec 4, 2025	56.60	57.04	55.34	55.36	55.36	-2.88%	277,776
Dec 3, 2025	56.19	57.67	55.36	57.00	57.00	1.84%	362,446
Dec 2, 2025	55.39	56.51	54.40	55.97	55.97	1.05%	305,766
Dec 1, 2025	53.89	56.39	53.01	55.39	55.39	0.47%	265,633
Nov 28, 2025	54.93	55.29	54.50	55.13	55.13	-0.42%	149,280

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.