American Woodmark Corporation - AMWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	69.74	69.4	69.4	69.94	67.86	218,013
September 25, 2025	65.18	65.37	65.37	65.91	64.48	162,549
September 24, 2025	65.61	65.77	65.77	66.41	65.33	102,647
September 23, 2025	65.62	66.1	66.1	66.8	65.62	148,605
September 22, 2025	65.93	65.44	65.44	65.98	64.04	316,300
September 19, 2025	68.15	66.35	66.35	68.15	65.66	494,842
September 18, 2025	68.03	68.13	68.13	70.08	66.38	311,129
September 17, 2025	69.23	67.61	67.61	72.16	67.06	259,147
September 16, 2025	69.64	69.24	69.24	70.51	69.05	300,310
September 15, 2025	68.52	69.64	69.64	69.73	67.89	121,556
September 12, 2025	67.76	68.32	68.32	68.79	66.96	200,423
September 11, 2025	65.21	68.46	68.46	68.55	65.17	160,708
September 10, 2025	65	65.2	65.2	66.21	64.77	132,300
September 09, 2025	67.64	64.81	64.81	67.64	64.25	135,848
September 08, 2025	68.52	68.01	68.01	68.52	66.42	187,000
September 05, 2025	67.13	68.44	68.44	70.07	67.13	215,000
September 04, 2025	63.7	66.44	66.44	66.65	63.31	226,131
September 03, 2025	64.03	63.31	63.31	64.44	62.76	194,839
September 02, 2025	63.47	64.19	64.19	64.47	63.47	131,706
August 29, 2025	65.06	64.57	64.57	65.3	63.79	115,111
August 28, 2025	66.59	65.01	65.01	66.59	64.33	149,200
August 27, 2025	67.82	66.47	66.47	67.82	65.52	151,200
August 26, 2025	66.38	67.4	67.4	67.98	66	411,149
August 25, 2025	66.44	67.02	67.02	67.59	66.36	284,320
August 22, 2025	62.99	67.18	67.18	67.55	62.12	306,898
August 21, 2025	61.66	62.34	62.34	62.41	60.92	165,784
August 20, 2025	64.16	62.33	62.33	64.42	62.08	137,500
August 19, 2025	63.48	64.66	64.66	65.97	63.29	248,019
August 18, 2025	63.47	63.14	63.14	64.07	62.59	180,948
August 15, 2025	65.28	63.46	63.46	65.28	63.27	173,300
August 14, 2025	65.47	64.68	64.68	66.24	63.74	163,647
August 13, 2025	63.42	67.24	67.24	67.45	63.42	410,114
August 12, 2025	59.96	63.31	63.31	63.97	59.54	302,726
August 11, 2025	60.22	59.54	59.54	61.03	58.56	378,200
August 08, 2025	60.26	60.54	60.54	61.15	59.22	386,600
August 07, 2025	62.75	60.36	60.36	63.03	59.65	518,368
August 06, 2025	56.65	62.05	62.05	63.75	56.5	1.3M
August 05, 2025	53.5	54.32	54.32	54.65	52.96	109,800
August 04, 2025	52.49	53.45	53.45	54.07	52.21	113,200
August 01, 2025	52.03	52.44	52.44	52.91	51.1	155,941
July 31, 2025	53.44	52.61	52.61	54.26	52.18	107,200
July 30, 2025	55.46	54.04	54.04	55.71	53.26	126,812
July 29, 2025	55.96	55.53	55.53	56.57	54.09	93,900
July 28, 2025	55.99	55.44	55.44	56.49	55.03	83,400
July 25, 2025	56.05	55.9	55.9	56.18	55.43	61,300
July 24, 2025	55.72	55.6	55.6	56.51	55.01	100,215
July 23, 2025	55.27	56.02	56.02	56.11	54.6	110,345
July 22, 2025	52.66	54.41	54.41	54.78	52.6	145,400
July 21, 2025	53.17	52.29	52.29	54.3	52.18	118,900
July 18, 2025	54.22	52.45	52.45	54.92	51.67	149,990
July 17, 2025	53.31	53.85	53.85	54.65	53.01	86,239
July 16, 2025	53.76	53.13	53.13	57.35	52.4	76,300
July 15, 2025	56.35	53.23	53.23	56.68	53.12	127,400
July 14, 2025	56.31	55.83	55.83	57.1	55.62	88,300
July 11, 2025	57.04	56.8	56.8	57.21	56.33	123,202
July 10, 2025	56.79	57.64	57.64	58.46	56.43	214,032
July 09, 2025	55.94	56.75	56.75	57.25	55.13	97,236
July 08, 2025	55.08	55.8	55.8	56.76	55.07	133,530
July 07, 2025	56.01	54.7	54.7	56.85	54.43	111,207
July 03, 2025	57.07	56.61	56.61	57.25	55.99	69,900

American Woodmark Corporation (AMWD) NASDAQ