American Woodmark Corporation - AMWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	67.95	65.38	65.38	67.95	65.11	103,300
October 15, 2025	67.5	67.38	67.38	68.17	66.35	117,210
October 14, 2025	63.77	66.61	66.61	66.71	63.77	107,800
October 13, 2025	65.21	64.66	64.66	65.93	64.58	87,639
October 10, 2025	66.98	64.39	64.39	67.43	64.26	124,207
October 09, 2025	67.53	66.82	66.82	67.53	66.21	213,322
October 08, 2025	65.6	67.67	67.67	68.55	65.27	149,918
October 07, 2025	66.01	65.13	65.13	67	64.89	183,225
October 06, 2025	67.55	66.32	66.39	67.81	66.24	131,963
October 03, 2025	67.86	67.55	67.55	69.14	67.43	163,942
October 02, 2025	66.68	67.91	67.91	68.44	66.62	185,200
October 01, 2025	66.27	66.55	66.55	67.16	65.81	110,938
September 30, 2025	67.58	66.76	66.76	68.1	65.28	204,902
September 29, 2025	69.82	68.02	68.02	69.82	67.71	210,744
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

American Woodmark Corporation (AMWD) NASDAQ