American Woodmark Corporation (AMWD)

American Woodmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	38.62	38.92	37.90	38.90	38.90	1.22%	141,132
May 21, 2026	35.46	38.63	34.55	38.43	38.43	7.20%	340,609
May 20, 2026	34.24	35.93	33.44	35.85	35.85	4.70%	337,537
May 19, 2026	35.00	35.00	33.29	34.24	34.24	-3.52%	338,018
May 18, 2026	35.33	36.15	34.80	35.49	35.49	0.45%	410,282
May 15, 2026	36.00	36.00	34.98	35.33	35.33	-2.01%	321,613
May 14, 2026	35.56	36.41	35.32	36.06	36.06	2.57%	221,634
May 13, 2026	35.65	35.65	34.31	35.15	35.15	-3.30%	287,540
May 12, 2026	36.48	37.20	35.44	36.35	36.35	-0.38%	250,629
May 11, 2026	38.75	38.75	35.89	36.49	36.49	-5.42%	392,846
May 8, 2026	39.53	39.77	38.35	38.58	38.58	-2.40%	403,341
May 7, 2026	39.48	40.79	39.00	39.53	39.53	1.72%	469,787
May 6, 2026	42.48	42.48	38.31	38.86	38.86	-6.04%	784,004
May 5, 2026	40.76	41.93	39.77	41.36	41.36	2.78%	256,828
May 4, 2026	43.98	44.04	40.06	40.24	40.24	-9.25%	368,676
May 1, 2026	43.37	44.51	43.29	44.34	44.34	1.51%	131,432
Apr 30, 2026	43.54	44.72	42.99	43.68	43.68	-0.32%	100,648
Apr 29, 2026	45.58	45.58	43.58	43.82	43.82	-4.47%	112,464
Apr 28, 2026	45.41	46.10	44.64	45.87	45.87	1.28%	124,206
Apr 27, 2026	45.15	46.74	45.15	45.29	45.29	-0.22%	105,807
Apr 24, 2026	45.18	45.97	44.69	45.39	45.39	0.02%	100,649
Apr 23, 2026	44.44	45.63	44.07	45.38	45.38	2.72%	252,573
Apr 22, 2026	44.26	44.94	43.54	44.18	44.18	0.94%	100,286
Apr 21, 2026	44.37	45.62	43.58	43.77	43.77	-1.35%	98,449
Apr 20, 2026	42.80	44.53	42.80	44.37	44.37	2.59%	85,818
Apr 17, 2026	41.93	44.50	41.93	43.25	43.25	4.90%	145,822
Apr 16, 2026	40.90	41.47	40.66	41.23	41.23	-0.17%	112,733
Apr 15, 2026	41.86	42.37	41.12	41.30	41.30	-2.02%	142,615
Apr 14, 2026	42.15	43.63	41.84	42.15	42.15	-0.24%	185,525
Apr 13, 2026	41.24	42.62	41.06	42.25	42.25	1.34%	127,944
Apr 10, 2026	41.98	42.05	40.97	41.69	41.69	-0.33%	89,248
Apr 9, 2026	39.96	42.38	39.96	41.83	41.83	2.90%	142,432
Apr 8, 2026	41.85	42.86	39.93	40.65	40.65	2.81%	206,201
Apr 7, 2026	39.39	39.61	38.76	39.54	39.54	0.15%	215,368
Apr 6, 2026	38.70	40.00	37.44	39.48	39.48	3.16%	201,041
Apr 2, 2026	38.58	39.47	37.62	38.27	38.27	-3.11%	132,874
Apr 1, 2026	40.03	40.50	39.30	39.50	39.50	-0.83%	266,496
Mar 31, 2026	40.27	41.33	39.30	39.83	39.83	0.73%	134,245
Mar 30, 2026	40.24	40.51	39.49	39.54	39.54	-1.40%	154,423
Mar 27, 2026	40.60	40.67	39.74	40.10	40.10	-3.35%	208,661
Mar 26, 2026	42.00	42.56	40.41	41.49	41.49	-2.40%	263,291
Mar 25, 2026	41.73	42.58	41.08	42.51	42.51	3.41%	236,755
Mar 24, 2026	39.41	41.99	39.19	41.11	41.11	3.03%	454,683
Mar 23, 2026	39.20	40.77	38.27	39.90	39.90	7.11%	487,368
Mar 20, 2026	36.89	37.51	36.19	37.25	37.25	1.03%	522,433
Mar 19, 2026	36.80	37.00	35.51	36.87	36.87	-1.84%	446,951
Mar 18, 2026	39.56	39.93	37.50	37.56	37.56	-6.15%	335,311
Mar 17, 2026	39.72	40.61	39.48	40.02	40.02	1.29%	167,416
Mar 16, 2026	40.24	40.75	39.46	39.51	39.51	0.03%	151,330
Mar 13, 2026	39.12	39.67	38.84	39.50	39.50	0.97%	192,252

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.