Skip to main content

Amer Woodmark Cp (NQ: AMWD )

101.66 +0.61 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 50.23 50.26 48.89 48.95 108,520 -1.07(-2.14%)
Mar 30, 2022 52.85 53.14 49.87 50.02 90,601 -3.24(-6.08%)
Mar 29, 2022 52.20 53.86 52.20 53.26 89,610 +1.91(+3.72%)
Mar 28, 2022 50.21 51.43 48.85 51.35 109,825 +1.28(+2.56%)
Mar 25, 2022 50.32 51.17 49.01 50.07 145,296 -0.59(-1.16%)
Mar 24, 2022 53.86 53.86 50.54 50.66 144,561 -3.25(-6.03%)
Mar 23, 2022 53.23 55.10 52.75 53.91 157,159 -2.28(-4.06%)
Mar 22, 2022 56.92 57.69 55.90 56.19 80,455 -0.73(-1.28%)
Mar 21, 2022 59.83 60.41 56.77 56.92 93,765 -3.20(-5.32%)
Mar 18, 2022 59.74 60.32 58.76 60.12 171,888 +0.36(+0.60%)
Mar 17, 2022 58.77 60.20 58.76 59.76 79,531 +0.97(+1.65%)
Mar 16, 2022 58.49 59.84 57.58 58.79 100,511 +0.75(+1.29%)
Mar 15, 2022 56.86 58.24 56.26 58.04 77,896 +1.79(+3.18%)
Mar 14, 2022 58.53 58.53 55.59 56.25 108,446 -2.08(-3.57%)
Mar 11, 2022 60.16 60.16 58.19 58.33 71,086 -0.91(-1.54%)
Mar 10, 2022 58.75 59.41 57.36 59.24 131,909 -0.04(-0.07%)
Mar 09, 2022 58.39 60.74 57.95 59.28 157,512 +2.15(+3.76%)
Mar 08, 2022 58.33 60.07 56.91 57.13 200,767 -1.29(-2.21%)
Mar 07, 2022 58.25 60.18 57.76 58.42 192,652 -0.40(-0.68%)
Mar 04, 2022 57.29 58.95 56.86 58.82 161,105 +0.93(+1.61%)
Mar 03, 2022 56.75 58.31 55.11 57.89 259,539 +1.54(+2.73%)
Mar 02, 2022 55.16 57.01 55.16 56.35 109,811 +1.64(+3.00%)
Mar 01, 2022 53.22 55.13 52.91 54.71 183,845 +1.13(+2.11%)
Feb 28, 2022 53.21 53.70 51.69 53.58 148,519 +0.84(+1.59%)
Feb 25, 2022 48.89 52.91 50.28 52.74 204,624 +4.01(+8.23%)
Feb 24, 2022 45.21 48.84 44.01 48.73 196,208 +0.60(+1.25%)
Feb 23, 2022 49.69 51.07 48.02 48.13 122,275 -1.56(-3.14%)
Feb 22, 2022 53.26 53.26 49.55 49.69 171,526 -4.16(-7.73%)
Feb 18, 2022 53.85 0 -0.56(-1.03%)
Feb 17, 2022 55.40 55.40 54.04 54.41 79,916 -1.04(-1.88%)
Feb 16, 2022 55.17 55.73 54.38 55.45 60,618 +0.15(+0.27%)
Feb 15, 2022 53.84 55.41 53.83 55.30 126,720 +2.01(+3.77%)
Feb 14, 2022 54.92 54.92 52.62 53.29 132,676 +0.09(+0.17%)
Feb 11, 2022 53.46 54.05 52.22 53.20 104,371 -0.21(-0.39%)
Feb 10, 2022 54.77 55.53 52.99 53.41 148,895 -2.25(-4.04%)
Feb 09, 2022 56.29 56.71 55.43 55.66 82,691 -0.13(-0.23%)
Feb 08, 2022 54.75 56.49 54.75 55.79 104,605 +1.04(+1.90%)
Feb 07, 2022 55.67 55.78 54.48 54.75 116,240 -0.41(-0.74%)
Feb 04, 2022 56.49 56.49 53.94 55.16 193,391 -1.82(-3.19%)
Feb 03, 2022 57.72 56.35 56.98 208,838 -1.32(-2.26%)
Feb 02, 2022 59.45 59.94 57.31 58.30 136,461 -1.01(-1.70%)
Feb 01, 2022 59.72 60.33 58.54 59.31 120,640 -0.62(-1.03%)
Jan 31, 2022 59.08 59.93 148,890 +0.20(+0.33%)
Jan 28, 2022 58.12 59.77 57.00 59.73 100,432 +1.31(+2.24%)
Jan 27, 2022 60.31 60.95 57.65 58.42 110,519 -1.24(-2.08%)
Jan 26, 2022 62.06 63.17 59.22 59.66 90,406 -1.91(-3.10%)
Jan 25, 2022 62.14 62.45 60.12 61.57 62,590 -1.66(-2.63%)
Jan 24, 2022 58.51 63.34 57.84 63.23 156,070 +3.60(+6.04%)
Jan 21, 2022 59.05 61.25 59.00 59.63 118,584 -0.22(-0.37%)
Jan 20, 2022 61.00 62.09 59.72 59.85 112,093 -0.60(-0.99%)
Jan 19, 2022 62.90 64.82 60.39 60.45 147,699 -2.26(-3.60%)
Jan 18, 2022 64.11 64.64 62.60 62.71 198,961 -2.06(-3.18%)
Jan 14, 2022 64.77 0 -0.35(-0.54%)
Jan 13, 2022 65.48 66.65 64.84 65.12 80,090 +0.19(+0.29%)
Jan 12, 2022 65.68 66.47 64.37 64.93 98,690 +0.05(+0.08%)
Jan 11, 2022 63.74 64.94 62.03 64.88 94,451 +1.29(+2.03%)
Jan 10, 2022 62.13 63.61 61.22 63.59 113,498 +1.00(+1.60%)
Jan 07, 2022 65.81 65.81 62.44 62.59 86,317 -3.05(-4.65%)
Jan 06, 2022 65.67 66.30 64.62 65.64 71,439 -0.41(-0.62%)
Jan 05, 2022 66.45 68.48 65.52 66.05 130,902 -0.25(-0.38%)
Jan 04, 2022 64.36 66.49 64.36 66.30 98,705 +2.08(+3.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.