American Woodmark Corporation (AMWD)
NASDAQ: AMWD · Real-Time Price · USD
53.19
+2.31 (4.54%)
At close: Jun 27, 2025, 4:00 PM
53.19
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:03 PM EDT
American Woodmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 51.46 | 53.58 | 50.85 | 53.19 | - | 4.54% | 480,131 |
| Jun 26, 2025 | 50.81 | 51.40 | 50.00 | 50.88 | 50.88 | 0.08% | 214,482 |
| Jun 25, 2025 | 52.31 | 52.79 | 50.72 | 50.84 | 50.84 | -3.07% | 108,750 |
| Jun 24, 2025 | 52.70 | 56.00 | 51.80 | 52.45 | 52.45 | 0.59% | 195,231 |
| Jun 23, 2025 | 50.59 | 52.25 | 50.59 | 52.14 | 52.14 | 2.56% | 121,191 |
| Jun 20, 2025 | 51.00 | 51.44 | 50.13 | 50.84 | 50.84 | 1.13% | 336,693 |
| Jun 18, 2025 | 50.28 | 51.60 | 50.01 | 50.27 | 50.27 | -0.44% | 149,245 |
| Jun 17, 2025 | 51.68 | 52.42 | 50.40 | 50.49 | 50.49 | -2.81% | 134,845 |
| Jun 16, 2025 | 52.63 | 52.99 | 50.43 | 51.95 | 51.95 | -1.81% | 195,070 |
| Jun 13, 2025 | 54.27 | 57.87 | 52.67 | 52.91 | 52.91 | -4.22% | 139,359 |
| Jun 12, 2025 | 54.82 | 55.41 | 54.14 | 55.24 | 55.24 | 0.04% | 107,452 |
| Jun 11, 2025 | 58.36 | 58.70 | 55.18 | 55.22 | 55.22 | -4.61% | 127,543 |
| Jun 10, 2025 | 56.42 | 58.02 | 56.22 | 57.89 | 57.89 | 3.45% | 127,537 |
| Jun 9, 2025 | 55.14 | 56.13 | 54.68 | 55.96 | 55.96 | 2.75% | 128,779 |
| Jun 6, 2025 | 55.45 | 56.04 | 54.26 | 54.46 | 54.46 | -0.42% | 79,919 |
| Jun 5, 2025 | 55.55 | 55.89 | 54.50 | 54.69 | 54.69 | -2.06% | 120,488 |
| Jun 4, 2025 | 55.35 | 56.02 | 54.51 | 55.84 | 55.84 | 1.62% | 206,655 |
| Jun 3, 2025 | 53.75 | 54.98 | 53.10 | 54.95 | 54.95 | 3.60% | 174,745 |
| Jun 2, 2025 | 56.03 | 57.50 | 52.80 | 53.04 | 53.04 | -5.91% | 184,381 |
| May 30, 2025 | 57.79 | 58.28 | 55.97 | 56.37 | 56.37 | -3.33% | 223,936 |
| May 29, 2025 | 59.26 | 61.29 | 55.01 | 58.31 | 58.31 | 2.95% | 254,062 |
| May 28, 2025 | 57.75 | 57.86 | 56.56 | 56.64 | 56.64 | -1.96% | 205,654 |
| May 27, 2025 | 57.62 | 58.31 | 56.94 | 57.77 | 57.77 | 1.82% | 149,813 |
| May 23, 2025 | 55.77 | 56.90 | 55.77 | 56.74 | 56.74 | -0.77% | 91,025 |
| May 22, 2025 | 57.29 | 57.53 | 56.61 | 57.18 | 57.18 | -0.54% | 112,901 |
| May 21, 2025 | 59.30 | 59.30 | 57.18 | 57.49 | 57.49 | -4.60% | 194,224 |
| May 20, 2025 | 60.76 | 61.26 | 59.56 | 60.26 | 60.26 | -1.23% | 114,492 |
| May 19, 2025 | 60.48 | 61.65 | 59.59 | 61.01 | 61.01 | -0.88% | 87,559 |
| May 16, 2025 | 60.55 | 61.81 | 60.23 | 61.55 | 61.55 | 1.72% | 118,698 |
| May 15, 2025 | 60.38 | 60.92 | 59.99 | 60.51 | 60.51 | 0.22% | 121,763 |
| May 14, 2025 | 61.25 | 61.59 | 60.38 | 60.38 | 60.38 | -2.09% | 118,567 |
| May 13, 2025 | 61.80 | 62.17 | 61.06 | 61.67 | 61.67 | 1.02% | 162,807 |
| May 12, 2025 | 61.71 | 62.96 | 59.97 | 61.05 | 61.05 | 4.15% | 283,418 |
| May 9, 2025 | 58.93 | 59.53 | 58.00 | 58.62 | 58.62 | -0.24% | 150,025 |
| May 8, 2025 | 57.74 | 59.54 | 57.01 | 58.76 | 58.76 | 3.54% | 298,626 |
| May 7, 2025 | 59.28 | 59.76 | 56.52 | 56.75 | 56.75 | -3.88% | 167,824 |
| May 6, 2025 | 58.67 | 59.45 | 58.54 | 59.04 | 59.04 | -0.96% | 72,150 |
| May 5, 2025 | 60.05 | 60.49 | 59.36 | 59.61 | 59.61 | -1.45% | 91,311 |
| May 2, 2025 | 59.76 | 60.87 | 59.46 | 60.49 | 60.49 | 2.08% | 88,764 |
| May 1, 2025 | 58.67 | 59.75 | 58.44 | 59.26 | 59.26 | 0.44% | 132,991 |
| Apr 30, 2025 | 58.57 | 59.37 | 57.65 | 59.00 | 59.00 | -0.12% | 146,942 |
| Apr 29, 2025 | 57.84 | 59.36 | 57.65 | 59.07 | 59.07 | 1.62% | 120,001 |
| Apr 28, 2025 | 58.36 | 59.04 | 57.66 | 58.13 | 58.13 | -0.15% | 146,634 |
| Apr 25, 2025 | 57.23 | 58.35 | 56.18 | 58.22 | 58.22 | 0.95% | 132,776 |
| Apr 24, 2025 | 56.08 | 58.00 | 55.50 | 57.67 | 57.67 | 2.79% | 130,719 |
| Apr 23, 2025 | 56.75 | 57.82 | 55.91 | 56.11 | 56.11 | 1.46% | 136,417 |
| Apr 22, 2025 | 54.89 | 56.70 | 53.95 | 55.30 | 55.30 | 2.35% | 124,967 |
| Apr 21, 2025 | 55.30 | 55.90 | 53.24 | 54.03 | 54.03 | -4.05% | 136,133 |
| Apr 17, 2025 | 54.53 | 56.66 | 54.53 | 56.31 | 56.31 | 3.02% | 136,274 |
| Apr 16, 2025 | 55.65 | 55.65 | 53.94 | 54.66 | 54.66 | -1.94% | 102,319 |