Dark

AMWD
American Woodmark Corp
stock NASDAQ

Inactive

May 27, 2026

48.09USD+12.967%(+5.52)1,011,703

Pre-market

0.00USD-100.000%(-42.57)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-27	43.2400	48.3250	43.2300	48.0900	+12.967%	1,011,703	0.000%
2026-05-26	39.1400	43.7500	39.1400	42.5700	+9.434%	882,655	+12.967%
2026-05-22	38.6200	38.9200	37.8950	38.9000	+1.223%	141,140	+23.625%
2026-05-21	35.4600	38.6300	34.5490	38.4300	+7.197%	340,765	+25.137%
2026-05-20	34.2400	35.9250	33.4440	35.8500	+4.702%	342,196	+34.142%
2026-05-19	35.0000	35.0000	33.2900	34.2400	-3.522%	338,019	+40.450%
2026-05-18	35.3300	36.1500	34.7950	35.4900	+0.453%	410,297	+35.503%
2026-05-15	36.0000	36.0000	34.9750	35.3300	-2.011%	321,613	+36.117%
2026-05-14	35.5600	36.4100	35.3200	36.0550	+2.575%	221,634	+33.380%
2026-05-13	35.6500	35.6500	34.3100	35.1500	-3.301%	287,540	+36.814%
2026-05-12	36.4800	37.2000	35.4375	36.3500	-0.384%	250,630	+32.297%
2026-05-11	38.7500	38.7500	35.8900	36.4900	-5.417%	392,847	+31.790%
2026-05-08	39.5300	39.7695	38.3450	38.5800	-2.403%	403,341	+24.650%
2026-05-07	39.4800	40.7900	39.0000	39.5300	+1.724%	469,788	+21.654%
2026-05-06	42.4800	42.4800	38.3100	38.8600	-6.044%	784,004	+23.752%
2026-05-05	40.7600	41.9300	39.7700	41.3600	+2.783%	256,828	+16.272%
2026-05-04	43.9800	44.0400	40.0600	40.2400	-9.247%	368,677	+19.508%
2026-05-01	43.3700	44.5100	43.2850	44.3400	+1.511%	131,432	+8.457%
2026-04-30	43.5400	44.7200	42.9900	43.6800	-0.319%	100,648	+10.096%
2026-04-29	45.5800	45.5800	43.5800	43.8200	-4.469%	111,720	+9.744%
2026-04-28	45.4100	46.1000	44.6400	45.8700	+1.281%	124,206	+4.840%
2026-04-27	45.1500	46.7400	45.1500	45.2900	-0.220%	105,808	+6.182%
2026-04-24	45.1800	45.9700	44.6900	45.3900	+0.022%	100,649	+5.948%
2026-04-23	44.4400	45.6300	44.0700	45.3800	+2.716%	252,573	+5.972%
2026-04-22	44.2600	44.9350	43.5350	44.1800	+0.937%	100,287	+8.850%
2026-04-21	44.3700	45.6200	43.5800	43.7700	-1.352%	98,449	+9.870%
2026-04-20	42.8000	44.5300	42.8000	44.3700	+2.590%	85,819	+8.384%
2026-04-17	41.9300	44.4950	41.9300	43.2500	+4.899%	145,822	+11.191%
2026-04-16	40.9000	41.4650	40.6600	41.2300	-0.169%	112,734	+16.638%
2026-04-15	41.8600	42.3650	41.1200	41.3000	-2.017%	142,616	+16.441%
2026-04-14	42.1500	43.6300	41.8400	42.1500	-0.237%	185,525	+14.093%
2026-04-13	41.2400	42.6200	41.0600	42.2500	+1.343%	127,944	+13.822%
2026-04-10	41.9800	42.0500	40.9700	41.6900	-0.335%	89,249	+15.351%
2026-04-09	39.9600	42.3800	39.9600	41.8300	+2.903%	142,431	+14.965%
2026-04-08	41.8500	42.8550	39.9300	40.6500	+2.807%	206,202	+18.303%
2026-04-07	39.3900	39.6100	38.7600	39.5400	+0.152%	215,368	+21.624%
2026-04-06	38.7000	40.0000	37.4400	39.4800	+3.162%	201,042	+21.809%
2026-04-02	38.5800	39.4650	37.6200	38.2700	-3.114%	132,874	+25.660%
2026-04-01	40.0300	40.5000	39.3000	39.5000	-0.829%	266,496	+21.747%
2026-03-31	40.2700	41.3300	39.3000	39.8300	+0.733%	134,246	+20.738%
2026-03-30	40.2400	40.5100	39.4900	39.5400	-1.397%	154,423	+21.624%
2026-03-27	40.6000	40.6700	39.7400	40.1000	-3.350%	208,662	+19.925%
2026-03-26	42.0000	42.5600	40.4142	41.4900	-2.399%	263,291	+15.907%
2026-03-25	41.7300	42.5800	41.0800	42.5100	+3.405%	236,756	+13.126%
2026-03-24	39.4100	41.9900	39.1900	41.1100	+3.033%	454,683	+16.979%
2026-03-23	39.2000	40.7700	38.2700	39.9000	+7.114%	487,368	+20.526%
2026-03-20	36.8900	37.5100	36.1900	37.2500	+1.031%	522,468	+29.101%
2026-03-19	36.8000	37.0000	35.5100	36.8700	-1.837%	446,952	+30.431%
2026-03-18	39.5600	39.9300	37.5000	37.5600	-6.147%	335,312	+28.035%
2026-03-17	39.7200	40.6100	39.4800	40.0200	+1.291%	167,416	+20.165%
2026-03-16	40.2400	40.7500	39.4600	39.5100	+0.025%	151,331	+21.716%
2026-03-13	39.1200	39.6700	38.8350	39.5000	+0.971%	192,252	+21.747%
2026-03-12	39.7500	39.8300	38.3100	39.1200	-3.906%	245,018	+22.929%
2026-03-11	41.4000	42.0000	40.2650	40.7100	-2.327%	243,742	+18.128%
2026-03-10	42.1550	43.6000	41.4050	41.6800	-1.349%	290,160	+15.379%
2026-03-09	42.8000	43.0700	39.7600	42.2500	-3.934%	391,818	+13.822%
2026-03-06	44.4400	44.4400	42.6000	43.9800	-4.162%	417,984	+9.345%
2026-03-05	46.1700	46.7650	45.3500	45.8900	-1.819%	216,831	+4.794%
2026-03-04	48.7200	48.7200	46.6500	46.7400	-2.218%	190,581	+2.888%
2026-03-03	48.2900	49.1700	46.8750	47.8000	-4.419%	370,238	+0.607%
2026-03-02	49.5600	50.1200	48.5300	50.0100	-0.180%	299,873	-3.839%
2026-02-27	50.9900	51.6100	48.8400	50.1000	-2.586%	431,191	-4.012%
2026-02-26	54.9600	54.9600	49.4100	51.4300	-1.020%	288,387	-6.494%
2026-02-25	54.2700	54.2700	50.4200	51.9600	-2.806%	101,730	-7.448%
2026-02-24	55.1600	55.6350	53.2300	53.4600	-2.303%	123,064	-10.045%
2026-02-23	57.4600	57.9800	53.3100	54.7200	-4.636%	198,490	-12.116%
2026-02-20	57.8300	59.6500	56.8050	57.3800	-0.709%	146,651	-16.190%
2026-02-19	59.9000	61.0100	57.7300	57.7900	-3.539%	157,347	-16.785%
2026-02-18	58.1500	60.5500	58.1500	59.9100	+3.240%	119,842	-19.730%
2026-02-17	59.1200	59.7500	57.6350	58.0300	-1.242%	159,007	-17.129%
2026-02-13	57.6000	60.5000	57.1600	58.7600	+2.907%	256,627	-18.159%
2026-02-12	60.3900	61.1100	56.8900	57.1000	-4.419%	314,925	-15.779%
2026-02-11	54.4000	60.7800	54.4000	59.7400	-13.137%	326,060	-19.501%
2026-02-10	67.5200	69.3600	66.7750	68.7750	+2.895%	218,708	-30.076%
2026-02-09	67.3300	67.8500	66.4800	66.8400	-1.036%	270,785	-28.052%
2026-02-06	66.0900	68.3300	65.5900	67.5400	+3.621%	370,830	-28.798%
2026-02-05	65.8600	65.8600	64.4100	65.1800	-1.078%	118,131	-26.220%
2026-02-04	65.1800	66.1550	63.4700	65.8900	+2.441%	273,651	-27.015%
2026-02-03	61.6900	65.6250	61.6900	64.3200	+4.145%	119,057	-25.233%
2026-02-02	59.5400	62.3800	59.5400	61.7600	+3.991%	92,633	-22.134%
2026-01-30	58.0800	59.7600	57.9900	59.3900	+1.452%	158,396	-19.027%
2026-01-29	58.2000	58.9700	57.2300	58.5400	+0.983%	167,250	-17.851%
2026-01-28	58.5000	59.5400	57.9200	57.9700	-1.109%	96,693	-17.043%
2026-01-27	58.6000	58.8450	57.8400	58.6200	-0.879%	88,688	-17.963%
2026-01-26	61.9700	61.9700	59.0100	59.1400	-3.743%	62,311	-18.684%
2026-01-23	63.5300	63.9200	61.2050	61.4400	-4.120%	55,119	-21.729%
2026-01-22	63.6000	64.9450	63.1600	64.0800	+0.636%	69,057	-24.953%
2026-01-21	60.7300	63.7500	60.6000	63.6750	+5.248%	132,200	-24.476%
2026-01-20	61.3900	61.7400	60.3300	60.5000	-3.892%	84,276	-20.512%
2026-01-16	63.2500	64.2450	62.6600	62.9500	-0.584%	80,395	-23.606%
2026-01-15	61.5500	63.4700	61.4800	63.3200	+3.010%	114,408	-24.052%
2026-01-14	60.4000	62.2800	59.5700	61.4700	+1.587%	95,548	-21.767%
2026-01-13	60.9600	61.2100	60.1700	60.5100	-0.771%	77,200	-20.526%
2026-01-12	57.8100	62.0000	57.8100	60.9800	+1.803%	178,811	-21.138%
2026-01-09	57.4300	59.9400	57.0600	59.9000	+5.346%	172,586	-19.716%
2026-01-08	54.7900	57.7900	54.0100	56.8600	+3.082%	248,586	-15.424%
2026-01-07	55.8000	56.1900	54.8625	55.1600	-0.916%	82,154	-12.817%
2026-01-06	54.3600	55.8700	53.6900	55.6700	+1.773%	178,586	-13.616%
2026-01-05	54.7000	56.8500	54.5750	54.7000	-0.527%	94,085	-12.084%
2026-01-02	54.5100	55.5400	53.4100	54.9900	+2.022%	194,810	-12.548%
2025-12-31	54.0200	54.7700	53.4300	53.9000	+0.093%	98,884	-10.779%
2025-12-30	54.6900	55.0836	53.8300	53.8500	-1.283%	79,088	-10.696%
2025-12-29	54.9700	55.1300	54.0200	54.5500	-0.674%	66,555	-11.842%
2025-12-26	54.9200	55.1900	54.0200	54.9200	+0.237%	53,097	-12.436%
2025-12-24	54.7500	55.1500	54.5100	54.7900	+0.385%	38,648	-12.229%
2025-12-23	54.8500	55.0000	54.4300	54.5800	-0.619%	59,115	-11.891%
2025-12-22	54.6200	55.2400	54.3950	54.9200	+0.697%	152,840	-12.436%
2025-12-19	55.9500	56.2800	54.1800	54.5400	-3.246%	243,380	-11.826%
2025-12-18	57.3800	58.0200	56.3600	56.3700	+0.089%	102,403	-14.689%
2025-12-17	56.6000	57.5600	55.7500	56.3200	-0.495%	146,218	-14.613%
2025-12-16	56.8000	57.4750	56.2700	56.6000	-0.352%	191,002	-15.035%
2025-12-15	58.1400	58.1400	56.5400	56.8000	-0.717%	184,428	-15.335%
2025-12-12	58.9000	59.0850	56.6300	57.2100	-2.322%	187,830	-15.941%
2025-12-11	57.4800	58.9750	56.6800	58.5700	+3.280%	288,070	-17.893%
2025-12-10	54.1600	57.3425	53.3000	56.7100	+4.844%	302,486	-15.200%
2025-12-09	53.3500	54.3600	52.9800	54.0900	+0.502%	307,289	-11.093%
2025-12-08	54.9200	55.0000	53.2600	53.8200	-1.824%	286,081	-10.647%
2025-12-05	54.9200	55.6450	54.4800	54.8200	-0.975%	244,936	-12.277%
2025-12-04	56.6000	57.0400	55.3400	55.3600	-2.877%	277,776	-13.132%
2025-12-03	56.1900	57.6650	55.3550	57.0000	+1.840%	362,446	-15.632%
2025-12-02	55.3900	56.5100	54.4000	55.9700	+1.047%	305,766	-14.079%
2025-12-01	53.8900	56.3900	53.0100	55.3900	+0.472%	265,633	-13.179%
2025-11-28	54.9300	55.2900	54.5000	55.1300	-0.415%	149,280	-12.770%
2025-11-26	53.5200	56.4600	53.5200	55.3600	+1.429%	371,063	-13.132%
2025-11-25	50.9200	55.0550	50.9200	54.5800	+5.265%	447,818	-11.891%
2025-11-24	50.7000	52.3950	49.8550	51.8500	+1.468%	126,974	-7.252%
2025-11-21	48.5300	51.7500	47.8500	51.1000	+6.814%	251,796	-5.890%
2025-11-20	48.9800	48.9800	47.5000	47.8400	-0.767%	92,619	+0.523%
2025-11-19	47.7500	48.5700	47.1500	48.2100	+1.239%	158,251	-0.249%
2025-11-18	49.0700	49.1100	47.5900	47.6200	-3.466%	144,804	+0.987%
2025-11-17	50.8600	50.9500	49.1400	49.3300	-3.821%	125,792	-2.514%
2025-11-14	51.9500	51.9600	50.2000	51.2900	-0.755%	229,234	-6.239%
2025-11-13	53.0200	53.5600	51.2400	51.6800	-2.912%	170,962	-6.947%
2025-11-12	54.4600	54.9801	53.0700	53.2300	-1.535%	278,285	-9.656%
2025-11-11	54.9500	55.3600	53.3550	54.0600	-0.771%	171,408	-11.043%
2025-11-10	55.5600	56.5250	54.4800	54.4800	-2.032%	338,830	-11.729%
2025-11-07	56.0700	57.4500	55.2700	55.6100	-0.714%	191,993	-13.523%
2025-11-06	54.5200	56.4800	54.4300	56.0100	+2.245%	193,911	-14.140%
2025-11-05	63.2700	63.2700	54.1100	54.7800	-14.151%	521,576	-12.212%
2025-11-04	62.8000	64.4650	61.2500	63.8100	+1.657%	294,004	-24.636%
2025-11-03	63.3700	63.3700	61.6400	62.7700	-1.506%	223,239	-23.387%
2025-10-31	63.4700	64.2600	62.5443	63.7300	-0.047%	140,108	-24.541%
2025-10-30	64.1100	64.8700	63.4800	63.7600	-1.254%	166,107	-24.577%
2025-10-29	65.1600	66.8450	63.8900	64.5700	-1.284%	128,436	-25.523%
2025-10-28	63.9600	65.7000	63.6000	65.4100	+1.285%	118,979	-26.479%
2025-10-27	64.4600	65.8350	64.0850	64.5800	+0.186%	99,421	-25.534%
2025-10-24	66.8400	66.9800	64.4000	64.4600	-1.962%	67,530	-25.396%
2025-10-23	64.7100	66.3800	64.7100	65.7500	+1.607%	119,701	-26.859%
2025-10-22	65.0400	65.6150	64.0200	64.7100	-0.277%	92,653	-25.684%
2025-10-21	64.8200	66.5900	64.8200	64.8900	-0.506%	73,772	-25.890%
2025-10-20	64.9500	66.1700	64.9500	65.2200	+1.148%	76,987	-26.265%
2025-10-17	64.9900	65.3900	64.2850	64.4800	-1.377%	93,499	-25.419%
2025-10-16	67.9500	67.9500	65.1150	65.3800	-2.968%	103,278	-26.445%
2025-10-15	67.5000	68.1700	66.3500	67.3800	+1.156%	117,210	-28.629%
2025-10-14	63.7700	66.7100	63.7700	66.6100	+3.016%	107,762	-27.804%
2025-10-13	65.2100	65.9300	64.5800	64.6600	+0.419%	87,639	-25.626%
2025-10-10	66.9800	67.4300	64.2550	64.3900	-3.637%	124,207	-25.314%
2025-10-09	67.5300	67.5300	66.2101	66.8200	-1.256%	213,322	-28.031%
2025-10-08	65.6000	68.5500	65.2700	67.6700	+3.900%	149,918	-28.935%
2025-10-07	66.0100	67.0000	64.8850	65.1300	-1.794%	183,225	-26.163%
2025-10-06	67.5500	67.8050	66.2300	66.3200	-1.821%	139,011	-27.488%
2025-10-03	67.8600	69.1400	67.4250	67.5500	-0.530%	163,942	-28.808%
2025-10-02	66.6800	68.4425	66.6200	67.9100	+2.044%	185,172	-29.186%
2025-10-01	66.2700	67.1600	65.8100	66.5500	-0.315%	110,938	-27.739%
2025-09-30	67.5800	68.1000	65.2800	66.7600	-1.845%	204,902	-27.966%
2025-09-29	69.8200	69.8200	67.7100	68.0150	-1.996%	210,744	-29.295%
2025-09-26	69.7400	69.9400	67.8600	69.4000	+6.165%	218,013	-30.706%
2025-09-25	65.1800	65.9100	64.4800	65.3700	-0.608%	162,549	-26.434%
2025-09-24	65.6100	66.4135	65.3300	65.7700	-0.499%	102,647	-26.882%
2025-09-23	65.6200	66.7950	65.6200	66.1000	+1.001%	148,605	-27.247%
2025-09-22	65.9300	65.9800	64.0400	65.4450	-1.364%	316,278	-26.518%
2025-09-19	68.1500	68.1500	65.6600	66.3500	-2.613%	494,842	-27.521%
2025-09-18	68.0300	70.0800	66.3800	68.1300	+0.769%	311,129	-29.414%
2025-09-17	69.2300	72.1550	67.0600	67.6100	-2.354%	259,147	-28.871%
2025-09-16	69.6400	70.5100	69.0500	69.2400	-0.574%	300,310	-30.546%
2025-09-15	68.5200	69.7300	67.8900	69.6400	+1.932%	121,556	-30.945%
2025-09-12	67.7600	68.7850	66.9600	68.3200	-0.197%	200,423	-29.611%
2025-09-11	65.2100	68.5500	65.1700	68.4550	+4.992%	160,708	-29.749%
2025-09-10	65.0000	66.2050	64.7650	65.2000	+0.602%	132,261	-26.242%
2025-09-09	67.6400	67.6400	64.2500	64.8100	-4.705%	135,848	-25.798%
2025-09-08	68.5200	68.5200	66.4200	68.0100	-0.628%	186,952	-29.290%
2025-09-05	67.1300	70.0700	67.1300	68.4400	+3.010%	214,960	-29.734%
2025-09-04	63.7000	66.6500	63.3100	66.4400	+4.944%	226,131	-27.619%
2025-09-03	64.0300	64.4350	62.7600	63.3100	-1.371%	194,839	-24.040%
2025-09-02	63.4700	64.4650	63.4700	64.1900	-0.589%	131,706	-25.082%
2025-08-29	65.0600	65.3000	63.7850	64.5700	-0.677%	115,111	-25.523%
2025-08-28	66.5900	66.5900	64.3350	65.0100	-2.196%	149,184	-26.027%
2025-08-27	67.8200	67.8200	65.5200	66.4700	-1.380%	151,162	-27.652%
2025-08-26	66.3800	67.9800	66.0000	67.4000	+0.567%	411,149	-28.650%
2025-08-25	66.4400	67.5900	66.3600	67.0200	-0.238%	284,320	-28.245%
2025-08-22	62.9900	67.5500	62.1150	67.1800	+7.764%	306,898	-28.416%
2025-08-21	61.6600	62.4100	60.9200	62.3400	+0.016%	165,784	-22.859%
2025-08-20	64.1600	64.4200	62.0800	62.3300	-3.603%	137,497	-22.846%
2025-08-19	63.4800	65.9700	63.2850	64.6600	+2.407%	248,019	-25.626%
2025-08-18	63.4700	64.0700	62.5900	63.1400	-0.504%	180,948	-23.836%
2025-08-15	65.2800	65.2800	63.2700	63.4600	-1.886%	173,267	-24.220%
2025-08-14	65.4700	66.2400	63.7400	64.6800	-3.807%	163,647	-25.649%
2025-08-13	63.4200	67.4500	63.4200	67.2400	+6.208%	410,114	-28.480%
2025-08-12	59.9600	63.9700	59.5400	63.3100	+6.332%	302,726	-24.040%
2025-08-11	60.2200	61.0300	58.5600	59.5400	-1.652%	378,160	-19.231%
2025-08-08	60.2600	61.1500	59.2150	60.5400	+0.298%	386,586	-20.565%
2025-08-07	62.7500	63.0300	59.6500	60.3600	-2.724%	518,368	-20.328%
2025-08-06	56.6500	63.7500	56.5000	62.0500	+14.230%	1,298,784	-22.498%
2025-08-05	53.5000	54.6500	52.9600	54.3200	+1.628%	109,760	-11.469%
2025-08-04	52.4900	54.0700	52.2100	53.4500	+1.926%	113,188	-10.028%
2025-08-01	52.0300	52.9100	51.1000	52.4400	-0.323%	155,941	-8.295%
2025-07-31	53.4400	54.2600	52.1800	52.6100	-2.646%	107,153	-8.592%
2025-07-30	55.4600	55.7100	53.2550	54.0400	-2.683%	126,812	-11.010%
2025-07-29	55.9600	56.5700	54.0900	55.5300	+0.162%	93,855	-13.398%
2025-07-28	55.9900	56.4900	55.0300	55.4400	-0.823%	83,363	-13.258%
2025-07-25	56.0500	56.1800	55.4250	55.9000	+0.540%	61,294	-13.971%
2025-07-24	55.7200	56.5100	55.0100	55.6000	-0.750%	100,215	-13.507%
2025-07-23	55.2700	56.1100	54.6000	56.0200	+2.959%	110,345	-14.156%
2025-07-22	52.6600	54.7800	52.6000	54.4100	+4.054%	145,353	-11.616%
2025-07-21	53.1700	54.2950	52.1800	52.2900	-0.305%	118,868	-8.032%
2025-07-18	54.2200	54.9200	51.6550	52.4500	-2.600%	155,088	-8.313%
2025-07-17	53.3100	54.6500	53.0100	53.8500	+1.355%	86,239	-10.696%
2025-07-16	53.7600	57.3500	52.4000	53.1300	-0.188%	76,281	-9.486%
2025-07-15	56.3500	56.6800	53.1200	53.2300	-4.657%	127,387	-9.656%
2025-07-14	56.3100	57.1000	55.6150	55.8300	-1.708%	88,258	-13.864%
2025-07-11	57.0400	57.2100	56.3290	56.8000	-1.457%	123,202	-15.335%
2025-07-10	56.7900	58.4550	56.4300	57.6400	+1.568%	214,032	-16.568%
2025-07-09	55.9400	57.2500	55.1300	56.7500	+1.703%	97,236	-15.260%
2025-07-08	55.0800	56.7580	55.0700	55.8000	+2.011%	133,530	-13.817%
2025-07-07	56.0100	56.8450	54.4300	54.7000	-3.374%	111,207	-12.084%
2025-07-03	57.0700	57.2500	55.9850	56.6100	-0.124%	69,884	-15.050%
2025-07-02	55.6300	56.8400	55.0735	56.6800	+2.089%	109,134	-15.155%
2025-07-01	53.1700	57.5750	52.9500	55.5200	+4.028%	185,601	-13.383%
2025-06-30	53.3000	53.7400	52.0600	53.3700	+0.338%	202,053	-9.893%
2025-06-27	51.4600	53.5766	50.8472	53.1900	+4.540%	494,283	-9.588%
2025-06-26	50.8100	51.3991	50.0000	50.8800	+0.079%	214,482	-5.483%
2025-06-25	52.3100	52.7943	50.7200	50.8400	-3.070%	108,750	-5.409%
2025-06-24	52.7000	56.0000	51.8000	52.4500	+0.595%	195,231	-8.313%
2025-06-23	50.5900	52.2500	50.5900	52.1400	+2.557%	121,191	-7.768%
2025-06-20	51.0000	51.4400	50.1300	50.8400	+1.134%	336,693	-5.409%
2025-06-18	50.2800	51.5996	50.0110	50.2700	-0.436%	149,245	-4.337%
2025-06-17	51.6800	52.4200	50.4000	50.4900	-2.810%	134,845	-4.753%
2025-06-16	52.6300	52.9900	50.4300	51.9500	-1.814%	195,070	-7.430%
2025-06-13	54.2700	57.8700	52.6700	52.9100	-4.218%	139,359	-9.110%
2025-06-12	54.8200	55.4100	54.1400	55.2400	+0.036%	107,452	-12.944%
2025-06-11	58.3600	58.6998	55.1800	55.2200	-4.612%	127,543	-12.912%
2025-06-10	56.4200	58.0200	56.2200	57.8900	+3.449%	127,537	-16.929%
2025-06-09	55.1400	56.1300	54.6800	55.9600	+2.754%	128,779	-14.064%
2025-06-06	55.4500	56.0400	54.2600	54.4600	-0.421%	79,919	-11.697%
2025-06-05	55.5500	55.8900	54.4950	54.6900	-2.059%	120,488	-12.068%
2025-06-04	55.3500	56.0200	54.5050	55.8400	+1.620%	206,655	-13.879%
2025-06-03	53.7500	54.9800	53.1000	54.9500	+3.601%	174,745	-12.484%
2025-06-02	56.0300	57.4975	52.8000	53.0400	-5.907%	184,381	-9.333%
2025-05-30	57.7900	58.2800	55.9700	56.3700	-3.327%	223,936	-14.689%
2025-05-29	59.2600	61.2900	55.0050	58.3100	+2.948%	254,062	-17.527%
2025-05-28	57.7500	57.8600	56.5550	56.6400	-1.956%	205,654	-15.095%
2025-05-27	57.6200	58.3100	56.9400	57.7700	+1.815%	149,813	-16.756%
2025-05-23	55.7700	56.9000	55.7700	56.7400	-0.769%	91,025	-15.245%
2025-05-22	57.2900	57.5300	56.6100	57.1800	-0.539%	112,901	-15.897%
2025-05-21	59.3000	59.3000	57.1800	57.4900	-4.597%	194,224	-16.351%
2025-05-20	60.7600	61.2550	59.5600	60.2600	-1.229%	114,492	-20.196%
2025-05-19	60.4800	61.6500	59.5900	61.0100	-0.877%	87,559	-21.177%
2025-05-16	60.5500	61.8100	60.2300	61.5500	+1.719%	118,698	-21.868%
2025-05-15	60.3800	60.9200	59.9900	60.5100	+0.215%	121,763	-20.526%
2025-05-14	61.2500	61.5868	60.3800	60.3800	-2.092%	118,567	-20.354%
2025-05-13	61.8000	62.1700	61.0600	61.6700	+1.016%	162,807	-22.020%
2025-05-12	61.7100	62.9600	59.9700	61.0500	+4.145%	283,418	-21.229%
2025-05-09	58.9300	59.5300	58.0000	58.6200	-0.238%	150,025	-17.963%
2025-05-08	57.7400	59.5400	57.0100	58.7600	+3.542%	298,626	-18.159%
2025-05-07	59.2800	59.7600	56.5200	56.7500	-3.879%	167,824	-15.260%
2025-05-06	58.6700	59.4500	58.5400	59.0400	-0.956%	72,150	-18.547%
2025-05-05	60.0500	60.4900	59.3600	59.6100	-1.455%	91,311	-19.326%
2025-05-02	59.7600	60.8650	59.4600	60.4900	+2.076%	88,764	-20.499%
2025-05-01	58.6700	59.7500	58.4400	59.2600	+0.441%	132,991	-18.849%
2025-04-30	58.5700	59.3700	57.6500	59.0000	-0.119%	146,942	-18.492%
2025-04-29	57.8400	59.3550	57.6500	59.0700	+1.617%	120,001	-18.588%
2025-04-28	58.3600	59.0350	57.6600	58.1300	-0.155%	146,634	-17.272%
2025-04-25	57.2300	58.3500	56.1818	58.2200	+0.954%	132,776	-17.400%
2025-04-24	56.0800	58.0000	55.5000	57.6700	+2.789%	130,719	-16.612%
2025-04-23	56.7500	57.8200	55.9100	56.1050	+1.456%	136,417	-14.286%
2025-04-22	54.8900	56.7000	53.9450	55.3000	+2.351%	124,967	-13.038%
2025-04-21	55.3000	55.8952	53.2350	54.0300	-4.049%	136,133	-10.994%
2025-04-17	54.5300	56.6600	54.5300	56.3100	+3.019%	136,274	-14.598%
2025-04-16	55.6500	55.6500	53.9400	54.6600	-1.938%	102,319	-12.020%
2025-04-15	56.6600	57.3200	54.7900	55.7400	-1.467%	164,029	-13.724%
2025-04-14	57.1150	57.5700	55.7500	56.5700	-2.432%	185,822	-14.990%
2025-04-11	57.7000	58.6900	57.0000	57.9800	-0.292%	191,186	-17.058%
2025-04-10	56.7400	58.2400	56.0000	58.1500	-0.103%	181,204	-17.300%
2025-04-09	52.8900	59.7600	52.2000	58.2100	+8.409%	247,468	-17.385%
2025-04-08	57.3800	59.6250	52.8000	53.6950	-3.652%	140,123	-10.439%
2025-04-07	54.7300	57.7400	54.3350	55.7300	-2.909%	230,095	-13.709%
2025-04-04	52.8100	57.5900	52.3825	57.4000	+3.349%	326,203	-16.220%
2025-04-03	58.5000	60.3500	53.9900	55.5400	-8.410%	170,769	-13.414%
2025-04-02	57.8400	60.7700	57.8400	60.6400	+3.765%	117,747	-20.696%
2025-04-01	58.8300	59.2900	57.7650	58.4400	-0.663%	126,587	-17.710%
2025-03-31	58.2800	59.4300	57.7400	58.8300	-0.541%	129,288	-18.256%
2025-03-28	61.2200	62.8400	58.9200	59.1500	-3.286%	160,073	-18.698%
2025-03-27	61.4800	61.9600	60.6101	61.1600	-0.520%	144,302	-21.370%
2025-03-26	60.9800	61.5500	60.8700	61.4800	+0.952%	101,303	-21.779%
2025-03-25	60.6500	61.4300	60.6500	60.9000	-0.295%	123,085	-21.034%
2025-03-24	59.6200	61.4950	59.6200	61.0800	+3.913%	131,634	-21.267%
2025-03-21	59.2200	59.4650	58.3100	58.7800	-2.537%	417,564	-18.186%
2025-03-20	60.0100	61.6850	59.6700	60.3100	-0.985%	111,256	-20.262%
2025-03-19	60.7500	61.3500	59.6200	60.9100	+1.348%	115,009	-21.047%
2025-03-18	59.1400	60.2400	59.1000	60.1000	+0.653%	105,981	-19.983%
2025-03-17	59.1000	60.4700	59.0850	59.7100	+1.169%	124,447	-19.461%
2025-03-14	58.7000	59.2600	58.0500	59.0200	+1.811%	180,592	-18.519%
2025-03-13	58.6000	58.9500	57.4400	57.9700	-0.821%	184,241	-17.043%
2025-03-12	59.2600	60.6600	58.0000	58.4500	-0.747%	221,233	-17.725%
2025-03-11	60.5000	61.2700	58.3150	58.8900	-2.062%	136,892	-18.339%
2025-03-10	60.6100	61.3600	59.2550	60.1300	-1.281%	173,706	-20.023%
2025-03-07	61.3800	62.2000	60.4300	60.9100	-0.798%	159,619	-21.047%
2025-03-06	59.6100	61.6350	59.6100	61.4000	+1.858%	107,066	-21.678%
2025-03-05	59.7200	60.5900	59.3450	60.2800	+1.533%	107,121	-20.222%
2025-03-04	59.7600	61.3600	58.3600	59.3700	-2.143%	188,531	-18.999%
2025-03-03	62.2100	62.8300	60.4400	60.6700	-2.271%	226,417	-20.735%
2025-02-28	62.8200	63.6000	60.6400	62.0800	+0.291%	266,882	-22.535%
2025-02-27	64.0800	65.8800	60.9800	61.9000	-13.001%	495,302	-22.310%
2025-02-26	71.7500	73.9800	70.9450	71.1500	-0.822%	138,488	-32.410%
2025-02-25	70.7200	73.0650	69.9300	71.7400	+1.846%	155,437	-32.966%
2025-02-24	70.8900	71.2250	69.7800	70.4400	-0.340%	114,551	-31.729%
2025-02-21	74.0500	74.0500	69.9400	70.6800	-3.469%	146,771	-31.961%
2025-02-20	73.4800	74.5600	73.1100	73.2200	-1.054%	160,552	-34.321%
2025-02-19	75.1700	76.7250	72.0000	74.0000	-3.508%	203,447	-35.014%
2025-02-18	77.3600	78.1600	75.4950	76.6900	-1.173%	146,808	-37.293%
2025-02-14	77.5300	78.8750	77.0900	77.6000	+0.950%	106,794	-38.028%
2025-02-13	76.2700	77.5100	76.2600	76.8700	+1.761%	109,581	-37.440%
2025-02-12	75.0500	76.4900	74.7550	75.5400	-1.909%	139,808	-36.338%
2025-02-11	75.6200	78.3550	75.4950	77.0100	+0.627%	124,772	-37.554%
2025-02-10	76.6700	78.0000	76.4800	76.5300	+0.380%	173,785	-37.162%
2025-02-07	77.4500	78.7700	76.1900	76.2400	-1.677%	125,591	-36.923%
2025-02-06	77.6100	78.7650	77.2300	77.5400	+0.427%	129,095	-37.980%
2025-02-05	75.6700	78.4700	75.5100	77.2100	+2.974%	239,671	-37.715%
2025-02-04	72.9300	76.4600	72.9300	74.9800	-0.886%	162,929	-35.863%
2025-02-03	76.4200	77.8400	75.4850	75.6500	-2.838%	129,669	-36.431%
2025-01-31	78.6000	79.7700	77.4600	77.8600	-1.890%	133,812	-38.235%
2025-01-30	79.6800	80.4000	78.9000	79.3600	+0.723%	76,512	-39.403%
2025-01-29	79.6400	80.5450	78.3600	78.7900	-1.142%	101,228	-38.964%
2025-01-28	82.2700	82.3550	79.2600	79.7000	-2.994%	119,613	-39.661%
2025-01-27	80.9700	83.7200	80.9700	82.1600	+1.195%	124,322	-41.468%
2025-01-24	81.5000	82.1900	80.2170	81.1900	-0.527%	84,000	-40.769%
2025-01-23	80.7300	82.3100	80.5150	81.6200	+0.110%	125,291	-41.081%
2025-01-22	81.8100	83.1600	80.6800	81.5300	-1.176%	75,272	-41.016%
2025-01-21	80.1500	83.1900	80.1500	82.5000	+1.839%	125,729	-41.709%
2025-01-17	82.0800	82.4250	80.9400	81.0100	+0.310%	86,512	-40.637%
2025-01-16	79.6500	81.2600	79.2150	80.7600	+0.900%	109,282	-40.453%
2025-01-15	80.6200	80.8850	79.2300	80.0400	+2.418%	120,094	-39.918%
2025-01-14	77.4300	78.2100	76.1900	78.1500	+2.492%	178,611	-38.464%
2025-01-13	73.4400	76.4300	73.2400	76.2500	+2.680%	136,240	-36.931%
2025-01-10	75.3700	76.0200	73.3100	74.2600	-3.596%	214,093	-35.241%
2025-01-08	76.8900	77.5300	75.8100	77.0300	-1.332%	143,981	-37.570%
2025-01-07	79.0900	79.5100	77.6900	78.0700	-1.127%	203,592	-38.401%
2025-01-06	79.9600	81.3600	78.8500	78.9600	-0.879%	85,090	-39.096%
2025-01-03	79.1900	79.8425	78.6550	79.6600	+1.143%	83,457	-39.631%
2025-01-02	80.3300	80.7900	78.5900	78.7600	-0.968%	102,018	-38.941%
2024-12-31	80.2700	80.7650	79.5000	79.5300	-0.500%	97,237	-39.532%
2024-12-30	80.6900	81.0700	79.1900	79.9300	-1.040%	116,874	-39.835%
2024-12-27	81.2900	82.6500	80.3100	80.7700	-1.512%	114,698	-40.461%
2024-12-26	80.7600	82.1200	80.1900	82.0100	+0.749%	99,446	-41.361%
2024-12-24	80.7400	81.4100	80.1500	81.4000	+0.805%	57,701	-40.921%
2024-12-23	79.9400	81.1100	79.7500	80.7500	+0.686%	130,135	-40.446%
2024-12-20	80.2500	83.1800	79.8500	80.2000	-0.988%	500,889	-40.037%
2024-12-19	81.5800	82.5225	79.2450	81.0000	-0.074%	216,948	-40.630%
2024-12-18	84.6700	84.8000	79.7200	81.0600	-3.626%	253,995	-40.674%
2024-12-17	84.1600	84.8100	83.2000	84.1100	+0.083%	185,378	-42.825%
2024-12-16	84.1200	84.8500	83.3900	84.0400	-0.249%	168,558	-42.777%
2024-12-13	83.8100	84.3100	82.0701	84.2500	-0.107%	157,799	-42.920%
2024-12-12	85.6800	85.7400	84.0700	84.3400	-1.873%	94,557	-42.981%
2024-12-11	88.1300	88.2100	85.8400	85.9500	-1.377%	132,321	-44.049%
2024-12-10	88.1000	88.7400	85.7600	87.1500	-1.659%	80,472	-44.819%
2024-12-09	89.9800	90.6400	87.9800	88.6200	-0.861%	117,768	-45.735%
2024-12-06	89.4000	89.7400	88.0600	89.3900	+1.349%	137,572	-46.202%
2024-12-05	88.8850	89.4900	86.1950	88.2000	-0.158%	112,786	-45.476%
2024-12-04	90.0800	90.0800	88.2450	88.3400	-1.932%	87,086	-45.563%
2024-12-03	90.7900	92.4400	89.3000	90.0800	-0.618%	91,932	-46.614%

document.getElementById("zWDn5p").onerror = function(){this.style.display='none';}; .dark-mode .j66p2s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j66p2s{ color: #333333; background-color: white; border: 2px solid #333333; }AMWDAmerican Woodmark Corpstock NASDAQ

AMWD
American Woodmark Corp
stock NASDAQ