AMWD Historical Prices
American Woodmark Corp · daily open, high, low, close & volume
Trading days
139
Period high
69.36
Period low
33.29
Period change
-12.21%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| May 27, 2026 | 43.24 | 48.33 | 43.23 | 48.09 | +12.97% | 1,011,703 |
| May 26, 2026 | 39.14 | 43.75 | 39.14 | 42.57 | +9.43% | 882,655 |
| May 22, 2026 | 38.62 | 38.92 | 37.90 | 38.90 | +1.22% | 141,140 |
| May 21, 2026 | 35.46 | 38.63 | 34.55 | 38.43 | +7.20% | 340,765 |
| May 20, 2026 | 34.24 | 35.92 | 33.44 | 35.85 | +4.70% | 342,196 |
| May 19, 2026 | 35.00 | 35.00 | 33.29 | 34.24 | -3.52% | 338,019 |
| May 18, 2026 | 35.33 | 36.15 | 34.80 | 35.49 | +0.45% | 410,297 |
| May 15, 2026 | 36.00 | 36.00 | 34.98 | 35.33 | -2.01% | 321,613 |
| May 14, 2026 | 35.56 | 36.41 | 35.32 | 36.05 | +2.57% | 221,634 |
| May 13, 2026 | 35.65 | 35.65 | 34.31 | 35.15 | -3.30% | 287,540 |
| May 12, 2026 | 36.48 | 37.20 | 35.44 | 36.35 | -0.38% | 250,630 |
| May 11, 2026 | 38.75 | 38.75 | 35.89 | 36.49 | -5.42% | 392,847 |
| May 8, 2026 | 39.53 | 39.77 | 38.34 | 38.58 | -2.40% | 403,341 |
| May 7, 2026 | 39.48 | 40.79 | 39.00 | 39.53 | +1.72% | 469,788 |
| May 6, 2026 | 42.48 | 42.48 | 38.31 | 38.86 | -6.04% | 784,004 |
| May 5, 2026 | 40.76 | 41.93 | 39.77 | 41.36 | +2.78% | 256,828 |
| May 4, 2026 | 43.98 | 44.04 | 40.06 | 40.24 | -9.25% | 368,677 |
| May 1, 2026 | 43.37 | 44.51 | 43.28 | 44.34 | +1.51% | 131,432 |
| Apr 30, 2026 | 43.54 | 44.72 | 42.99 | 43.68 | -0.32% | 100,648 |
| Apr 29, 2026 | 45.58 | 45.58 | 43.58 | 43.82 | -4.47% | 111,720 |
| Apr 28, 2026 | 45.41 | 46.10 | 44.64 | 45.87 | +1.28% | 124,206 |
| Apr 27, 2026 | 45.15 | 46.74 | 45.15 | 45.29 | -0.22% | 105,808 |
| Apr 24, 2026 | 45.18 | 45.97 | 44.69 | 45.39 | +0.02% | 100,649 |
| Apr 23, 2026 | 44.44 | 45.63 | 44.07 | 45.38 | +2.72% | 252,573 |
| Apr 22, 2026 | 44.26 | 44.94 | 43.53 | 44.18 | +0.94% | 100,287 |
| Apr 21, 2026 | 44.37 | 45.62 | 43.58 | 43.77 | -1.35% | 98,449 |
| Apr 20, 2026 | 42.80 | 44.53 | 42.80 | 44.37 | +2.59% | 85,819 |
| Apr 17, 2026 | 41.93 | 44.49 | 41.93 | 43.25 | +4.90% | 145,822 |
| Apr 16, 2026 | 40.90 | 41.47 | 40.66 | 41.23 | -0.17% | 112,734 |
| Apr 15, 2026 | 41.86 | 42.37 | 41.12 | 41.30 | -2.02% | 142,616 |
| Apr 14, 2026 | 42.15 | 43.63 | 41.84 | 42.15 | -0.24% | 185,525 |
| Apr 13, 2026 | 41.24 | 42.62 | 41.06 | 42.25 | +1.34% | 127,944 |
| Apr 10, 2026 | 41.98 | 42.05 | 40.97 | 41.69 | -0.33% | 89,249 |
| Apr 9, 2026 | 39.96 | 42.38 | 39.96 | 41.83 | +2.90% | 142,431 |
| Apr 8, 2026 | 41.85 | 42.85 | 39.93 | 40.65 | +2.81% | 206,202 |
| Apr 7, 2026 | 39.39 | 39.61 | 38.76 | 39.54 | +0.15% | 215,368 |
| Apr 6, 2026 | 38.70 | 40.00 | 37.44 | 39.48 | +3.16% | 201,042 |
| Apr 2, 2026 | 38.58 | 39.47 | 37.62 | 38.27 | -3.11% | 132,874 |
| Apr 1, 2026 | 40.03 | 40.50 | 39.30 | 39.50 | -0.83% | 266,496 |
| Mar 31, 2026 | 40.27 | 41.33 | 39.30 | 39.83 | +0.73% | 134,246 |
| Mar 30, 2026 | 40.24 | 40.51 | 39.49 | 39.54 | -1.40% | 154,423 |
| Mar 27, 2026 | 40.60 | 40.67 | 39.74 | 40.10 | -3.35% | 208,662 |
| Mar 26, 2026 | 42.00 | 42.56 | 40.41 | 41.49 | -2.40% | 263,291 |
| Mar 25, 2026 | 41.73 | 42.58 | 41.08 | 42.51 | +3.41% | 236,756 |
| Mar 24, 2026 | 39.41 | 41.99 | 39.19 | 41.11 | +3.03% | 454,683 |
| Mar 23, 2026 | 39.20 | 40.77 | 38.27 | 39.90 | +7.11% | 487,368 |
| Mar 20, 2026 | 36.89 | 37.51 | 36.19 | 37.25 | +1.03% | 522,468 |
| Mar 19, 2026 | 36.80 | 37.00 | 35.51 | 36.87 | -1.84% | 446,952 |
| Mar 18, 2026 | 39.56 | 39.93 | 37.50 | 37.56 | -6.15% | 335,312 |
| Mar 17, 2026 | 39.72 | 40.61 | 39.48 | 40.02 | +1.29% | 167,416 |
| Mar 16, 2026 | 40.24 | 40.75 | 39.46 | 39.51 | +0.03% | 151,331 |
| Mar 13, 2026 | 39.12 | 39.67 | 38.84 | 39.50 | +0.97% | 192,252 |
| Mar 12, 2026 | 39.75 | 39.83 | 38.31 | 39.12 | -3.91% | 245,018 |
| Mar 11, 2026 | 41.40 | 42.00 | 40.27 | 40.71 | -2.33% | 243,742 |
| Mar 10, 2026 | 42.16 | 43.60 | 41.41 | 41.68 | -1.35% | 290,160 |
| Mar 9, 2026 | 42.80 | 43.07 | 39.76 | 42.25 | -3.93% | 391,818 |
| Mar 6, 2026 | 44.44 | 44.44 | 42.60 | 43.98 | -4.16% | 417,984 |
| Mar 5, 2026 | 46.17 | 46.77 | 45.35 | 45.89 | -1.82% | 216,831 |
| Mar 4, 2026 | 48.72 | 48.72 | 46.65 | 46.74 | -2.22% | 190,581 |
| Mar 3, 2026 | 48.29 | 49.17 | 46.88 | 47.80 | -4.42% | 370,238 |
| Mar 2, 2026 | 49.56 | 50.12 | 48.53 | 50.01 | -0.18% | 299,875 |
| Feb 27, 2026 | 50.99 | 51.61 | 48.84 | 50.10 | -2.59% | 431,957 |
| Feb 26, 2026 | 54.96 | 54.96 | 49.41 | 51.43 | -1.02% | 288,391 |
| Feb 25, 2026 | 54.27 | 54.27 | 50.42 | 51.96 | -2.81% | 101,730 |
| Feb 24, 2026 | 55.16 | 55.63 | 53.23 | 53.46 | -2.30% | 123,186 |
| Feb 23, 2026 | 57.46 | 57.98 | 53.31 | 54.72 | -4.64% | 198,490 |
| Feb 20, 2026 | 57.83 | 59.65 | 56.80 | 57.38 | -0.71% | 146,651 |
| Feb 19, 2026 | 59.90 | 61.01 | 57.73 | 57.79 | -3.54% | 157,350 |
| Feb 18, 2026 | 58.15 | 60.55 | 58.15 | 59.91 | +3.24% | 119,842 |
| Feb 17, 2026 | 59.12 | 59.75 | 57.63 | 58.03 | -1.24% | 159,007 |
| Feb 13, 2026 | 57.60 | 60.50 | 57.16 | 58.76 | +2.91% | 256,627 |
| Feb 12, 2026 | 60.39 | 61.11 | 56.89 | 57.10 | -4.42% | 315,028 |
| Feb 11, 2026 | 54.40 | 60.78 | 54.40 | 59.74 | -13.14% | 326,061 |
| Feb 10, 2026 | 67.52 | 69.36 | 66.78 | 68.78 | +2.89% | 218,708 |
| Feb 9, 2026 | 67.33 | 67.85 | 66.48 | 66.84 | -1.04% | 270,785 |
| Feb 6, 2026 | 66.09 | 68.33 | 65.59 | 67.54 | +3.62% | 370,910 |
| Feb 5, 2026 | 65.86 | 65.86 | 64.41 | 65.18 | -1.08% | 118,135 |
| Feb 4, 2026 | 65.18 | 66.16 | 63.47 | 65.89 | +2.44% | 273,651 |
| Feb 3, 2026 | 61.69 | 65.63 | 61.69 | 64.32 | +4.15% | 119,063 |
| Feb 2, 2026 | 59.54 | 62.38 | 59.54 | 61.76 | +3.99% | 92,634 |
| Jan 30, 2026 | 58.08 | 59.76 | 57.99 | 59.39 | +1.45% | 158,396 |
| Jan 29, 2026 | 58.20 | 58.97 | 57.23 | 58.54 | +0.98% | 167,250 |
| Jan 28, 2026 | 58.50 | 59.54 | 57.92 | 57.97 | -1.11% | 96,693 |
| Jan 27, 2026 | 58.60 | 58.84 | 57.84 | 58.62 | -0.88% | 88,698 |
| Jan 26, 2026 | 61.97 | 61.97 | 59.01 | 59.14 | -3.74% | 62,311 |
| Jan 23, 2026 | 63.53 | 63.92 | 61.20 | 61.44 | -4.12% | 55,119 |
| Jan 22, 2026 | 63.60 | 64.94 | 63.16 | 64.08 | +0.64% | 69,057 |
| Jan 21, 2026 | 60.73 | 63.75 | 60.60 | 63.67 | +5.25% | 132,202 |
| Jan 20, 2026 | 61.39 | 61.74 | 60.33 | 60.50 | -3.89% | 84,276 |
| Jan 16, 2026 | 63.25 | 64.25 | 62.66 | 62.95 | -0.58% | 80,395 |
| Jan 15, 2026 | 61.55 | 63.47 | 61.48 | 63.32 | +3.01% | 114,408 |
| Jan 14, 2026 | 60.40 | 62.28 | 59.57 | 61.47 | +1.59% | 95,548 |
| Jan 13, 2026 | 60.96 | 61.21 | 60.17 | 60.51 | -0.77% | 77,201 |
| Jan 12, 2026 | 57.81 | 62.00 | 57.81 | 60.98 | +1.80% | 178,811 |
| Jan 9, 2026 | 57.43 | 59.94 | 57.06 | 59.90 | +5.35% | 182,547 |
| Jan 8, 2026 | 54.79 | 57.79 | 54.01 | 56.86 | +3.08% | 248,586 |
| Jan 7, 2026 | 55.80 | 56.19 | 54.86 | 55.16 | -0.92% | 82,154 |
| Jan 6, 2026 | 54.36 | 55.87 | 53.69 | 55.67 | +1.77% | 178,586 |
| Jan 5, 2026 | 54.70 | 56.85 | 54.58 | 54.70 | -0.53% | 94,085 |
| Jan 2, 2026 | 54.51 | 55.54 | 53.41 | 54.99 | +2.02% | 194,810 |
| Dec 31, 2025 | 54.02 | 54.77 | 53.43 | 53.90 | +0.09% | 98,884 |
| Dec 30, 2025 | 54.69 | 55.08 | 53.83 | 53.85 | -1.28% | 79,088 |
| Dec 29, 2025 | 54.97 | 55.13 | 54.02 | 54.55 | -0.67% | 66,555 |
| Dec 26, 2025 | 54.92 | 55.19 | 54.02 | 54.92 | +0.24% | 53,097 |
| Dec 24, 2025 | 54.75 | 55.15 | 54.51 | 54.79 | +0.38% | 38,648 |
| Dec 23, 2025 | 54.85 | 55.00 | 54.43 | 54.58 | -0.62% | 59,115 |
| Dec 22, 2025 | 54.62 | 55.24 | 54.40 | 54.92 | +0.70% | 152,840 |
| Dec 19, 2025 | 55.95 | 56.28 | 54.18 | 54.54 | -3.25% | 243,380 |
| Dec 18, 2025 | 57.38 | 58.02 | 56.36 | 56.37 | +0.09% | 102,403 |
| Dec 17, 2025 | 56.60 | 57.56 | 55.75 | 56.32 | -0.49% | 146,218 |
| Dec 16, 2025 | 56.80 | 57.48 | 56.27 | 56.60 | -0.35% | 191,002 |
| Dec 15, 2025 | 58.14 | 58.14 | 56.54 | 56.80 | -0.72% | 184,428 |
| Dec 12, 2025 | 58.90 | 59.09 | 56.63 | 57.21 | -2.32% | 187,830 |
| Dec 11, 2025 | 57.48 | 58.98 | 56.68 | 58.57 | +3.28% | 288,070 |
| Dec 10, 2025 | 54.16 | 57.34 | 53.30 | 56.71 | +4.84% | 302,486 |
| Dec 9, 2025 | 53.35 | 54.36 | 52.98 | 54.09 | +0.50% | 307,289 |
| Dec 8, 2025 | 54.92 | 55.00 | 53.26 | 53.82 | -1.82% | 286,081 |
| Dec 5, 2025 | 54.92 | 55.65 | 54.48 | 54.82 | -0.98% | 244,936 |
| Dec 4, 2025 | 56.60 | 57.04 | 55.34 | 55.36 | -2.88% | 277,776 |
| Dec 3, 2025 | 56.19 | 57.66 | 55.35 | 57.00 | +1.84% | 362,446 |
| Dec 2, 2025 | 55.39 | 56.51 | 54.40 | 55.97 | +1.05% | 305,766 |
| Dec 1, 2025 | 53.89 | 56.39 | 53.01 | 55.39 | +0.47% | 265,633 |
| Nov 28, 2025 | 54.93 | 55.29 | 54.50 | 55.13 | -0.42% | 149,280 |
| Nov 26, 2025 | 53.52 | 56.46 | 53.52 | 55.36 | +1.43% | 371,063 |
| Nov 25, 2025 | 50.92 | 55.05 | 50.92 | 54.58 | +5.27% | 447,818 |
| Nov 24, 2025 | 50.70 | 52.40 | 49.85 | 51.85 | +1.47% | 126,974 |
| Nov 21, 2025 | 48.53 | 51.75 | 47.85 | 51.10 | +6.81% | 251,796 |
| Nov 20, 2025 | 48.98 | 48.98 | 47.50 | 47.84 | -0.77% | 92,619 |
| Nov 19, 2025 | 47.75 | 48.57 | 47.15 | 48.21 | +1.24% | 158,251 |
| Nov 18, 2025 | 49.07 | 49.11 | 47.59 | 47.62 | -3.47% | 144,804 |
| Nov 17, 2025 | 50.86 | 50.95 | 49.14 | 49.33 | -3.82% | 125,792 |
| Nov 14, 2025 | 51.95 | 51.96 | 50.20 | 51.29 | -0.75% | 229,234 |
| Nov 13, 2025 | 53.02 | 53.56 | 51.24 | 51.68 | -2.91% | 170,962 |
| Nov 12, 2025 | 54.46 | 54.98 | 53.07 | 53.23 | -1.54% | 278,285 |
| Nov 11, 2025 | 54.95 | 55.36 | 53.35 | 54.06 | -0.77% | 171,408 |
| Nov 10, 2025 | 55.56 | 56.52 | 54.48 | 54.48 | -2.03% | 338,830 |
| Nov 7, 2025 | 56.07 | 57.45 | 55.27 | 55.61 | -0.71% | 191,993 |
| Nov 6, 2025 | 54.52 | 56.48 | 54.43 | 56.01 | +2.25% | 193,911 |
| Nov 5, 2025 | 63.27 | 63.27 | 54.11 | 54.78 | -14.15% | 521,576 |
Daily open, high, low, close and volume for American Woodmark Corp (AMWD). Showing 139 trading days. Unadjusted prices.