American Woodmark Corporation - AMWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.83	57.38	57.38	59.65	56.81	146,700
February 19, 2026	59.9	57.79	57.79	61.01	57.73	157,400
February 18, 2026	58.15	59.91	59.91	60.55	58.15	119,842
February 17, 2026	59.12	58.03	58.03	59.75	57.64	159,007
February 13, 2026	57.6	58.76	58.76	60.5	57.16	256,627
February 12, 2026	60.39	57.1	57.1	61.11	56.89	315,028
February 11, 2026	54.4	59.74	59.74	60.78	54.4	326,100
February 10, 2026	67.52	68.78	68.78	69.36	66.78	218,708
February 09, 2026	67.33	66.84	66.84	67.85	66.48	270,800
February 06, 2026	66.09	67.54	67.54	68.33	65.59	370,910
February 05, 2026	65.86	65.18	65.18	65.86	64.41	118,135
February 04, 2026	65.18	65.89	65.89	66.16	63.47	273,700
February 03, 2026	61.69	64.32	64.32	65.63	61.69	119,100
February 02, 2026	59.54	61.76	61.76	62.38	59.54	92,634
January 30, 2026	58.08	59.39	59.39	59.76	57.99	158,400
January 29, 2026	58.2	58.54	58.54	58.97	57.23	167,300
January 28, 2026	58.5	57.97	57.97	59.54	57.92	96,700
January 27, 2026	58.6	58.62	58.62	58.85	57.84	88,700
January 26, 2026	61.97	59.14	59.14	61.97	59.01	62,311
January 23, 2026	63.53	61.44	61.44	63.92	61.21	55,119
January 22, 2026	63.6	64.08	64.08	64.94	63.16	69,100
January 21, 2026	60.73	63.68	63.68	63.75	60.6	132,202
January 20, 2026	61.39	60.5	60.5	61.74	60.33	84,300
January 16, 2026	63.25	62.95	62.95	64.25	62.66	80,400
January 15, 2026	61.55	63.32	63.32	63.47	61.48	114,408
January 14, 2026	60.4	61.47	61.47	62.28	59.57	95,548
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

American Woodmark Corporation (AMWD) NASDAQ