American Woodmark Corporation - AMWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	55.63	56.68	56.68	56.84	55.07	109,134
July 01, 2025	53.17	55.52	55.52	57.58	52.95	185,601
June 30, 2025	53.3	53.37	53.37	53.74	52.06	202,100
June 27, 2025	51.46	53.19	53.19	53.58	50.85	494,300
June 26, 2025	50.81	50.88	50.88	51.4	50	214,500
June 25, 2025	52.31	50.84	50.84	52.79	50.72	108,800
June 24, 2025	52.7	52.45	52.45	56	51.8	195,231
June 23, 2025	50.59	52.14	52.14	52.25	50.59	121,200
June 20, 2025	51	50.84	50.84	51.44	50.13	336,700
June 18, 2025	50.28	50.27	50.27	51.6	50.01	149,245
June 17, 2025	51.68	50.49	50.49	52.42	50.4	134,845
June 16, 2025	52.63	51.95	51.95	52.99	50.43	195,100
June 13, 2025	54.27	52.91	52.91	57.87	52.67	139,400
June 12, 2025	54.82	55.24	55.24	55.41	54.14	107,500
June 11, 2025	58.36	55.22	55.22	58.7	55.18	127,543
June 10, 2025	56.42	57.89	57.89	58.02	56.22	127,537
June 09, 2025	55.14	55.96	55.96	56.13	54.68	128,800
June 06, 2025	55.45	54.46	54.46	56.04	54.26	79,919
June 05, 2025	55.55	54.69	54.69	55.89	54.5	120,500
June 04, 2025	55.35	55.84	55.84	56.02	54.51	206,700
June 03, 2025	53.75	54.95	54.95	54.98	53.1	174,745
June 02, 2025	56.03	53.04	53.04	57.5	52.8	184,381
May 30, 2025	57.79	56.37	56.37	58.28	55.97	223,936
May 29, 2025	59.26	58.31	58.31	61.29	55.01	254,100
May 28, 2025	57.75	56.64	56.64	57.86	56.56	205,700
May 27, 2025	57.62	57.77	57.77	58.31	56.94	149,813
May 23, 2025	55.77	56.74	56.74	56.9	55.77	91,025
May 22, 2025	57.29	57.18	57.18	57.53	56.61	112,901
May 21, 2025	59.3	57.49	57.49	59.3	57.18	194,224

American Woodmark Corporation (AMWD) NASDAQ