American Woodmark Corpora... (AMWD)
79.70
1.55 (1.98%)
At close: Jan 15, 2025, 11:07 AM
AMWD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 77.43 | 78.21 | 76.19 | 78.15 | 1.90 | 2.49% | 183,926 |
| Jan 13, 2025 | 73.44 | 76.43 | 73.24 | 76.25 | 1.99 | 2.68% | 137,446 |
| Jan 10, 2025 | 75.37 | 76.02 | 73.31 | 74.26 | -2.77 | -3.60% | 215,723 |
| Jan 8, 2025 | 76.89 | 77.53 | 75.81 | 77.03 | -1.04 | -1.33% | 159,800 |
| Jan 7, 2025 | 79.09 | 79.51 | 77.69 | 78.07 | -0.89 | -1.13% | 221,805 |
| Jan 6, 2025 | 79.96 | 81.36 | 78.85 | 78.96 | -0.70 | -0.88% | 89,200 |
| Jan 3, 2025 | 79.19 | 79.84 | 78.66 | 79.66 | 0.90 | 1.14% | 83,831 |
| Jan 2, 2025 | 80.33 | 80.79 | 78.59 | 78.76 | -0.77 | -0.97% | 104,200 |
| Dec 31, 2024 | 80.27 | 80.77 | 79.50 | 79.53 | -0.40 | -0.50% | 114,547 |
| Dec 30, 2024 | 80.69 | 81.07 | 79.19 | 79.93 | -0.84 | -1.04% | 117,800 |
| Dec 27, 2024 | 81.29 | 82.65 | 80.31 | 80.77 | -1.24 | -1.51% | 115,200 |
| Dec 26, 2024 | 80.76 | 82.12 | 80.19 | 82.01 | 0.61 | 0.75% | 99,707 |
| Dec 24, 2024 | 80.74 | 81.41 | 80.15 | 81.40 | 0.65 | 0.80% | 57,701 |
| Dec 23, 2024 | 79.94 | 81.11 | 79.75 | 80.75 | 0.55 | 0.69% | 130,984 |
| Dec 20, 2024 | 80.25 | 83.18 | 79.85 | 80.20 | -0.80 | -0.99% | 753,600 |
| Dec 19, 2024 | 81.58 | 82.52 | 79.25 | 81.00 | -0.06 | -0.07% | 218,838 |
| Dec 18, 2024 | 84.67 | 84.80 | 79.72 | 81.06 | -3.05 | -3.63% | 269,660 |
| Dec 17, 2024 | 84.16 | 84.81 | 83.20 | 84.11 | 0.07 | 0.08% | 190,932 |
| Dec 16, 2024 | 84.12 | 84.85 | 83.39 | 84.04 | -0.21 | -0.25% | 177,900 |
| Dec 13, 2024 | 83.81 | 84.31 | 82.07 | 84.25 | -0.09 | -0.11% | 159,600 |
| Dec 12, 2024 | 85.68 | 85.74 | 84.07 | 84.34 | -1.61 | -1.87% | 98,000 |
| Dec 11, 2024 | 88.13 | 88.21 | 85.84 | 85.95 | -1.20 | -1.38% | 133,807 |
| Dec 10, 2024 | 88.10 | 88.74 | 85.76 | 87.15 | -1.47 | -1.66% | 88,700 |
| Dec 9, 2024 | 89.98 | 90.64 | 87.98 | 88.62 | -0.77 | -0.86% | 119,600 |
| Dec 6, 2024 | 89.40 | 89.74 | 88.06 | 89.39 | 1.19 | 1.35% | 140,300 |
| Dec 5, 2024 | 88.89 | 89.49 | 86.20 | 88.20 | -0.14 | -0.16% | 116,800 |
| Dec 4, 2024 | 90.08 | 90.08 | 88.25 | 88.34 | -1.74 | -1.93% | 93,000 |
| Dec 3, 2024 | 90.79 | 92.44 | 89.30 | 90.08 | -0.56 | -0.62% | 95,200 |
| Dec 2, 2024 | 90.78 | 92.11 | 89.01 | 90.64 | -0.14 | -0.15% | 140,400 |
| Nov 29, 2024 | 90.59 | 91.40 | 90.35 | 90.78 | 1.59 | 1.78% | 92,500 |
| Nov 27, 2024 | 92.00 | 94.29 | 88.78 | 89.19 | -2.43 | -2.65% | 224,600 |
| Nov 26, 2024 | 94.49 | 97.10 | 90.79 | 91.62 | -9.24 | -9.16% | 545,100 |
| Nov 25, 2024 | 98.37 | 103.50 | 98.37 | 100.86 | 3.62 | 3.72% | 219,650 |
| Nov 22, 2024 | 95.68 | 98.03 | 95.25 | 97.24 | 2.50 | 2.64% | 173,100 |
| Nov 21, 2024 | 95.00 | 96.41 | 92.63 | 94.74 | -0.19 | -0.20% | 322,432 |
| Nov 20, 2024 | 94.75 | 95.47 | 94.11 | 94.93 | 0.46 | 0.49% | 151,000 |
| Nov 19, 2024 | 94.86 | 95.52 | 93.83 | 94.47 | -1.40 | -1.46% | 120,418 |
| Nov 18, 2024 | 96.50 | 97.32 | 95.79 | 95.87 | -0.63 | -0.65% | 100,932 |
| Nov 15, 2024 | 98.63 | 98.63 | 95.98 | 96.50 | -1.72 | -1.75% | 105,742 |
| Nov 14, 2024 | 99.38 | 100.41 | 97.95 | 98.22 | -1.28 | -1.29% | 99,100 |
| Nov 13, 2024 | 101.90 | 102.05 | 99.33 | 99.50 | -0.99 | -0.99% | 82,200 |
| Nov 12, 2024 | 101.80 | 103.04 | 99.80 | 100.49 | -2.45 | -2.38% | 106,901 |
| Nov 11, 2024 | 102.12 | 104.28 | 101.43 | 102.94 | 2.20 | 2.18% | 77,100 |
| Nov 8, 2024 | 99.70 | 101.89 | 99.06 | 100.74 | 1.22 | 1.23% | 146,400 |
| Nov 7, 2024 | 99.19 | 100.77 | 98.39 | 99.52 | -0.29 | -0.29% | 138,146 |
| Nov 6, 2024 | 99.45 | 101.07 | 97.82 | 99.81 | 5.27 | 5.57% | 183,000 |
| Nov 5, 2024 | 91.77 | 94.85 | 91.77 | 94.54 | 1.86 | 2.01% | 80,419 |
| Nov 4, 2024 | 90.92 | 93.89 | 90.92 | 92.68 | 1.42 | 1.56% | 87,200 |
| Nov 1, 2024 | 90.95 | 93.14 | 90.57 | 91.26 | 0.55 | 0.61% | 108,000 |
| Oct 31, 2024 | 92.02 | 92.93 | 90.67 | 90.71 | -1.89 | -2.04% | 81,700 |