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, 2009 16.37 17.60 15.70 17.08 114,028 +0.88(+5.40%)
Mar 30, 2009 16.28 16.71 15.71 16.20 91,373 -1.11(-6.40%)
Mar 26, 2009 17.24 17.47 16.50 17.31 87,520 +0.27(+1.60%)
Mar 25, 2009 15.35 17.22 14.95 17.04 106,852 +1.94(+12.81%)
Mar 24, 2009 15.17 16.29 14.99 15.10 68,443 -0.40(-2.57%)
Mar 23, 2009 15.05 15.52 14.76 15.50 114,998 +0.80(+5.42%)
Mar 20, 2009 15.77 15.81 14.66 14.70 85,999 -0.89(-5.74%)
Mar 19, 2009 14.95 15.76 14.95 15.60 27,528 +0.85(+5.73%)
Mar 18, 2009 14.70 15.52 14.35 14.75 57,640 +0.02(+0.13%)
Mar 17, 2009 13.65 14.73 13.56 14.73 54,384 +1.04(+7.60%)
Mar 16, 2009 14.06 14.35 13.61 13.69 39,608 -0.37(-2.63%)
Mar 13, 2009 14.56 14.64 14.02 14.06 31,512 -0.46(-3.15%)
Mar 12, 2009 13.70 14.65 13.61 14.52 48,960 +0.70(+5.07%)
Mar 11, 2009 13.99 14.36 13.56 13.82 30,239 -0.12(-0.84%)
Mar 10, 2009 13.13 14.32 13.13 13.94 45,680 +0.86(+6.54%)
Mar 09, 2009 13.29 13.73 12.90 13.08 65,634 -0.42(-3.10%)
Mar 06, 2009 13.62 14.30 13.10 13.50 88,174 -0.13(-0.93%)
Mar 05, 2009 14.18 14.41 13.56 13.62 79,163 -0.90(-6.22%)
Mar 04, 2009 14.57 14.67 14.08 14.53 68,352 +0.43(+3.03%)
Mar 02, 2009 13.86 15.01 13.71 14.10 111,753 +0.03(+0.21%)
Feb 27, 2009 13.68 14.38 13.67 14.07 49,135 +0.32(+2.33%)
Feb 26, 2009 14.53 14.64 13.75 13.75 37,238 -0.68(-4.72%)
Feb 25, 2009 14.71 15.14 13.89 14.43 64,838 -0.37(-2.50%)
Feb 24, 2009 13.93 14.98 13.85 14.80 64,131 +0.87(+6.21%)
Feb 23, 2009 14.28 14.31 13.88 13.94 70,796 -0.24(-1.71%)
Feb 20, 2009 14.75 16.70 14.11 14.18 91,745 -0.70(-4.71%)
Feb 19, 2009 15.61 17.25 14.84 14.88 115,329 +0.70(+4.94%)
Feb 18, 2009 13.16 14.69 13.09 14.18 63,944 +1.14(+8.73%)
Feb 17, 2009 13.12 13.34 13.01 13.04 102,219 -0.46(-3.39%)
Feb 13, 2009 13.59 14.23 13.40 13.50 80,521 -0.22(-1.63%)
Feb 12, 2009 13.61 14.22 13.51 13.72 115,268 -0.55(-3.88%)
Feb 11, 2009 15.12 15.32 14.24 14.28 103,154 -0.89(-5.90%)
Feb 10, 2009 15.57 15.60 15.09 15.17 34,858 -0.53(-3.35%)
Feb 09, 2009 15.64 16.00 15.39 15.70 14,256 -0.06(-0.37%)
Feb 06, 2009 15.22 15.75 15.22 15.75 38,530 +0.48(+3.12%)
Feb 05, 2009 15.39 15.91 15.06 15.28 29,609 -0.22(-1.44%)
Feb 04, 2009 16.38 16.65 15.50 15.50 16,620 -0.92(-5.62%)
Feb 03, 2009 14.94 16.46 14.88 16.42 46,134 +1.59(+10.68%)
Feb 02, 2009 14.46 14.98 14.35 14.84 28,505 +0.20(+1.40%)
Jan 30, 2009 15.08 15.08 14.59 14.64 20,656 -0.32(-2.15%)
Jan 29, 2009 15.85 16.02 14.94 14.96 29,776 -1.10(-6.84%)
Jan 28, 2009 15.36 16.38 14.99 16.05 38,249 +0.92(+6.11%)
Jan 27, 2009 15.55 16.05 15.10 15.13 27,485 -0.41(-2.63%)
Jan 26, 2009 14.93 15.88 14.93 15.54 16,392 +0.59(+3.97%)
Jan 23, 2009 14.75 15.02 14.59 14.95 26,969 -0.32(-2.10%)
Jan 22, 2009 15.96 16.11 15.13 15.27 34,358 -0.88(-5.48%)
Jan 21, 2009 15.19 16.18 14.74 16.15 52,065 +1.08(+7.16%)
Jan 20, 2009 15.87 15.97 14.96 15.07 49,787 -1.00(-6.23%)
Jan 16, 2009 15.89 17.32 15.60 16.07 42,030 -0.21(-1.31%)
Jan 15, 2009 14.52 16.36 14.17 16.29 64,014 +1.70(+11.67%)
Jan 14, 2009 15.22 16.03 14.57 14.59 46,826 -0.93(-6.01%)
Jan 13, 2009 15.37 15.75 15.37 15.52 28,683 +0.16(+1.01%)
Jan 12, 2009 16.18 17.14 15.34 15.36 43,328 -0.89(-5.45%)
Jan 09, 2009 17.61 17.66 16.25 16.25 22,148 -1.41(-7.98%)
Jan 08, 2009 16.78 17.72 16.78 17.66 16,801 +0.60(+3.53%)
Jan 07, 2009 17.76 17.81 17.00 17.06 55,591 -1.13(-6.20%)
Jan 06, 2009 17.95 18.18 16.98 18.18 79,128 +0.53(+2.97%)
Jan 05, 2009 16.50 17.80 16.45 17.66 41,784 +1.11(+6.70%)
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.