American Woodmark Corporation (AMWD)
NASDAQ: AMWD · Real-Time Price · USD
56.01
+1.23 (2.25%)
Nov 6, 2025, 4:00 PM EST - Market closed
American Woodmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 54.52 | 56.48 | 54.43 | 56.01 | 56.01 | 2.25% | 193,911 |
| Nov 5, 2025 | 63.27 | 63.27 | 54.11 | 54.78 | 54.78 | -14.15% | 521,574 |
| Nov 4, 2025 | 62.80 | 64.47 | 61.25 | 63.81 | 63.81 | 1.66% | 294,004 |
| Nov 3, 2025 | 63.37 | 63.37 | 61.64 | 62.77 | 62.77 | -1.51% | 223,239 |
| Oct 31, 2025 | 63.47 | 64.26 | 62.54 | 63.73 | 63.73 | -0.05% | 140,108 |
| Oct 30, 2025 | 64.11 | 64.87 | 63.48 | 63.76 | 63.76 | -1.25% | 166,107 |
| Oct 29, 2025 | 65.16 | 66.85 | 63.89 | 64.57 | 64.57 | -1.28% | 128,436 |
| Oct 28, 2025 | 63.96 | 65.70 | 63.60 | 65.41 | 65.41 | 1.29% | 118,979 |
| Oct 27, 2025 | 64.46 | 65.84 | 64.09 | 64.58 | 64.58 | 0.19% | 99,421 |
| Oct 24, 2025 | 66.84 | 66.98 | 64.40 | 64.46 | 64.46 | -1.96% | 67,530 |
| Oct 23, 2025 | 64.71 | 66.38 | 64.71 | 65.75 | 65.75 | 1.61% | 119,701 |
| Oct 22, 2025 | 65.04 | 65.62 | 64.02 | 64.71 | 64.71 | -0.28% | 92,653 |
| Oct 21, 2025 | 64.82 | 66.59 | 64.82 | 64.89 | 64.89 | -0.51% | 73,772 |
| Oct 20, 2025 | 64.95 | 66.17 | 64.95 | 65.22 | 65.22 | 1.15% | 76,987 |
| Oct 17, 2025 | 64.99 | 65.39 | 64.29 | 64.48 | 64.48 | -1.38% | 93,499 |
| Oct 16, 2025 | 67.95 | 67.95 | 65.12 | 65.38 | 65.38 | -2.97% | 103,278 |
| Oct 15, 2025 | 67.50 | 68.17 | 66.35 | 67.38 | 67.38 | 1.16% | 117,210 |
| Oct 14, 2025 | 63.77 | 66.71 | 63.77 | 66.61 | 66.61 | 3.02% | 107,762 |
| Oct 13, 2025 | 65.21 | 65.93 | 64.58 | 64.66 | 64.66 | 0.42% | 87,639 |
| Oct 10, 2025 | 66.98 | 67.43 | 64.26 | 64.39 | 64.39 | -3.64% | 124,207 |
| Oct 9, 2025 | 67.53 | 67.53 | 66.21 | 66.82 | 66.82 | -1.26% | 213,322 |
| Oct 8, 2025 | 65.60 | 68.55 | 65.27 | 67.67 | 67.67 | 3.90% | 149,918 |
| Oct 7, 2025 | 66.01 | 67.00 | 64.89 | 65.13 | 65.13 | -1.79% | 183,225 |
| Oct 6, 2025 | 67.55 | 67.81 | 66.23 | 66.32 | 66.32 | -1.82% | 139,011 |
| Oct 3, 2025 | 67.86 | 69.14 | 67.43 | 67.55 | 67.55 | -0.53% | 163,942 |
| Oct 2, 2025 | 66.68 | 68.44 | 66.62 | 67.91 | 67.91 | 2.04% | 185,172 |
| Oct 1, 2025 | 66.27 | 67.16 | 65.81 | 66.55 | 66.55 | -0.31% | 110,938 |
| Sep 30, 2025 | 67.58 | 68.10 | 65.28 | 66.76 | 66.76 | -1.85% | 204,902 |
| Sep 29, 2025 | 69.82 | 69.82 | 67.71 | 68.02 | 68.02 | -2.00% | 210,744 |
| Sep 26, 2025 | 69.74 | 69.94 | 67.86 | 69.40 | 69.40 | 6.16% | 218,013 |
| Sep 25, 2025 | 65.18 | 65.91 | 64.48 | 65.37 | 65.37 | -0.61% | 162,549 |
| Sep 24, 2025 | 65.61 | 66.41 | 65.33 | 65.77 | 65.77 | -0.50% | 102,647 |
| Sep 23, 2025 | 65.62 | 66.80 | 65.62 | 66.10 | 66.10 | 1.00% | 148,605 |
| Sep 22, 2025 | 65.93 | 65.98 | 64.04 | 65.45 | 65.45 | -1.36% | 316,278 |
| Sep 19, 2025 | 68.15 | 68.15 | 65.66 | 66.35 | 66.35 | -2.61% | 494,842 |
| Sep 18, 2025 | 68.03 | 70.08 | 66.38 | 68.13 | 68.13 | 0.77% | 311,129 |
| Sep 17, 2025 | 69.23 | 72.16 | 67.06 | 67.61 | 67.61 | -2.35% | 259,147 |
| Sep 16, 2025 | 69.64 | 70.51 | 69.05 | 69.24 | 69.24 | -0.57% | 300,310 |
| Sep 15, 2025 | 68.52 | 69.73 | 67.89 | 69.64 | 69.64 | 1.93% | 121,556 |
| Sep 12, 2025 | 67.76 | 68.79 | 66.96 | 68.32 | 68.32 | -0.20% | 200,423 |
| Sep 11, 2025 | 65.21 | 68.55 | 65.17 | 68.46 | 68.46 | 4.99% | 160,708 |
| Sep 10, 2025 | 65.00 | 66.21 | 64.77 | 65.20 | 65.20 | 0.60% | 132,261 |
| Sep 9, 2025 | 67.64 | 67.64 | 64.25 | 64.81 | 64.81 | -4.71% | 135,848 |
| Sep 8, 2025 | 68.52 | 68.52 | 66.42 | 68.01 | 68.01 | -0.63% | 186,952 |
| Sep 5, 2025 | 67.13 | 70.07 | 67.13 | 68.44 | 68.44 | 3.01% | 214,960 |
| Sep 4, 2025 | 63.70 | 66.65 | 63.31 | 66.44 | 66.44 | 4.94% | 226,131 |
| Sep 3, 2025 | 64.03 | 64.44 | 62.76 | 63.31 | 63.31 | -1.37% | 194,283 |
| Sep 2, 2025 | 63.47 | 64.47 | 63.47 | 64.19 | 64.19 | -0.59% | 131,706 |
| Aug 29, 2025 | 65.06 | 65.30 | 63.79 | 64.57 | 64.57 | -0.68% | 115,111 |
| Aug 28, 2025 | 66.59 | 66.59 | 64.34 | 65.01 | 65.01 | -2.20% | 149,184 |