American Woodmark Corporation - AMWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	60.96	60.51	60.51	61.21	60.17	77,201
January 12, 2026	57.81	60.98	60.98	62	57.81	178,811
January 09, 2026	57.43	59.9	59.9	59.94	57.06	182,547
January 08, 2026	54.79	56.86	56.86	57.79	54.01	248,600
January 07, 2026	55.8	55.16	55.16	56.19	54.86	82,200
January 06, 2026	54.36	55.67	55.67	55.87	53.69	178,600
January 05, 2026	54.7	54.7	54.7	56.85	54.58	94,100
January 02, 2026	54.51	54.99	54.99	55.54	53.41	194,810
December 31, 2025	54.02	53.9	53.9	54.77	53.43	98,900
December 30, 2025	54.69	53.85	53.85	55.08	53.83	79,100
December 29, 2025	54.97	54.55	54.55	55.13	54.02	66,600
December 26, 2025	54.92	54.92	54.92	55.19	54.02	53,100
December 24, 2025	54.75	54.79	54.79	55.15	54.51	38,648
December 23, 2025	54.85	54.58	54.58	55	54.43	59,115
December 22, 2025	54.62	54.92	54.92	55.24	54.4	152,840
December 19, 2025	55.95	54.58	54.58	56.23	54.18	89,723
December 18, 2025	57.38	56.37	56.37	58.02	56.36	102,403
December 17, 2025	56.6	56.32	56.32	57.56	55.75	146,218
December 16, 2025	56.8	56.6	56.6	57.48	56.27	191,002
December 15, 2025	58.14	56.86	56.86	58.14	56.54	89,704
December 12, 2025	58.9	57.21	57.21	59.09	56.63	187,830
December 11, 2025	57.48	58.57	58.57	58.98	56.68	288,100
December 10, 2025	54.16	56.71	56.71	57.34	53.3	302,500
December 09, 2025	53.35	54.09	54.09	54.36	52.98	307,300
December 08, 2025	54.92	53.82	53.82	55	53.26	286,100
December 05, 2025	54.92	54.82	54.82	55.65	54.48	244,936
December 04, 2025	56.6	55.36	55.36	57.04	55.34	243,585
December 03, 2025	56.19	57	57	57.67	55.36	362,400
December 02, 2025	55.39	55.97	55.97	56.51	54.4	305,800
December 01, 2025	53.89	55.39	55.39	56.39	53.01	265,633
November 28, 2025	54.93	55.13	55.13	55.29	54.5	149,300
November 26, 2025	53.52	55.36	55.36	56.46	53.52	371,063
November 25, 2025	50.92	54.58	54.58	55.06	50.92	447,900
November 24, 2025	50.7	51.85	51.85	52.4	49.86	127,000
November 21, 2025	48.53	51.1	51.1	51.75	47.85	251,800
November 20, 2025	48.98	47.84	47.84	48.98	47.5	92,619
November 19, 2025	47.75	48.21	48.21	48.57	47.15	158,300
November 18, 2025	49.07	47.62	47.62	49.11	47.59	144,804
November 17, 2025	50.86	49.33	49.33	50.95	49.14	125,800
November 14, 2025	51.95	51.29	51.29	51.96	50.2	229,234
November 13, 2025	53.02	51.68	51.68	53.56	51.24	171,000
November 12, 2025	54.46	53.23	53.23	54.98	53.07	278,300
November 11, 2025	54.95	54.06	54.06	55.36	53.36	171,400
November 10, 2025	55.56	54.48	54.48	56.53	54.48	338,800
November 07, 2025	56.07	55.61	55.61	57.45	55.27	192,000
November 06, 2025	54.52	56.01	56.01	56.48	54.43	193,911
November 05, 2025	63.27	54.78	54.78	63.27	54.11	521,551
November 04, 2025	62.8	63.81	63.81	64.47	61.25	294,004
November 03, 2025	63.37	62.77	62.77	63.37	61.64	223,239
October 31, 2025	63.47	63.73	63.73	64.26	62.54	140,108
October 30, 2025	64.11	63.76	63.76	64.87	63.48	166,107
October 29, 2025	65.16	64.57	64.57	66.85	63.89	128,436
October 28, 2025	63.96	65.41	65.41	65.7	63.6	119,000
October 27, 2025	64.46	64.58	64.58	65.83	64.08	99,421
October 24, 2025	66.84	64.46	64.46	66.98	64.4	67,530
October 23, 2025	64.71	65.75	65.75	66.38	64.71	119,701
October 22, 2025	65.04	64.71	64.71	65.61	64.02	92,700
October 21, 2025	64.82	64.89	64.89	66.59	64.82	73,800
October 20, 2025	64.95	65.22	65.22	66.17	64.95	77,000
October 17, 2025	64.99	64.48	64.48	65.39	64.29	93,500

American Woodmark Corporation (AMWD) NASDAQ