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 (%)
Nov 30, 2023 72.09 72.59 70.58 72.40 179,324 +0.37(+0.51%)
Nov 29, 2023 73.09 73.82 71.90 72.03 144,048 -0.23(-0.32%)
Nov 28, 2023 74.11 74.11 71.99 72.26 82,662 -1.97(-2.65%)
Nov 27, 2023 73.29 74.58 72.54 74.23 148,669 +0.58(+0.79%)
Nov 24, 2023 73.56 74.46 73.56 73.65 19,347 -0.16(-0.22%)
Nov 22, 2023 73.34 74.44 73.30 73.81 139,600 +0.81(+1.11%)
Nov 21, 2023 73.93 74.33 72.94 73.00 68,153 -1.22(-1.64%)
Nov 20, 2023 74.67 74.67 73.42 74.22 84,867 -0.74(-0.99%)
Nov 17, 2023 74.73 75.55 73.97 74.96 106,623 +1.26(+1.71%)
Nov 16, 2023 75.01 75.38 73.52 73.70 89,589 -1.42(-1.89%)
Nov 15, 2023 76.46 77.38 74.85 75.12 70,910 -1.54(-2.01%)
Nov 14, 2023 73.64 77.22 73.64 76.66 107,084 +5.51(+7.74%)
Nov 13, 2023 72.07 72.93 71.15 71.15 93,474 -1.44(-1.98%)
Nov 10, 2023 71.65 73.00 71.54 72.59 78,904 +1.37(+1.92%)
Nov 09, 2023 73.03 73.20 70.97 71.22 81,584 -2.17(-2.96%)
Nov 08, 2023 73.08 73.62 72.71 73.39 68,195 +0.31(+0.42%)
Nov 07, 2023 71.84 73.26 71.55 73.08 71,025 +1.14(+1.58%)
Nov 06, 2023 72.43 72.73 70.95 71.94 68,867 -0.79(-1.09%)
Nov 03, 2023 72.14 74.30 72.14 72.73 91,100 +1.87(+2.64%)
Nov 02, 2023 69.57 71.38 68.75 70.86 116,774 +2.14(+3.11%)
Nov 01, 2023 67.09 68.85 66.01 68.72 97,478 +1.49(+2.22%)
Oct 31, 2023 66.88 67.89 66.18 67.23 87,797 +0.63(+0.95%)
Oct 30, 2023 66.24 66.69 65.59 66.60 88,320 +0.85(+1.29%)
Oct 27, 2023 66.09 66.67 65.01 65.75 66,030 -0.33(-0.50%)
Oct 26, 2023 67.83 68.62 65.49 66.08 119,139 -1.59(-2.35%)
Oct 25, 2023 67.70 68.45 66.31 67.67 148,228 -0.81(-1.18%)
Oct 24, 2023 67.50 69.62 66.41 68.48 141,534 +1.64(+2.45%)
Oct 23, 2023 67.43 67.76 66.17 66.84 175,106 -0.99(-1.46%)
Oct 20, 2023 69.13 69.32 67.73 67.83 168,283 -1.14(-1.65%)
Oct 19, 2023 70.51 71.35 68.32 68.97 143,910 -1.68(-2.38%)
Oct 18, 2023 72.99 73.08 70.53 70.65 155,610 -3.22(-4.36%)
Oct 17, 2023 77.37 77.90 73.24 73.87 232,479 -3.78(-4.87%)
Oct 16, 2023 76.23 78.00 76.44 77.65 157,484 +1.79(+2.36%)
Oct 13, 2023 76.27 77.74 75.27 75.86 202,858 -0.05(-0.07%)
Oct 12, 2023 78.54 78.54 75.12 75.91 192,450 -3.01(-3.81%)
Oct 11, 2023 76.40 79.61 76.40 78.92 211,466 +2.92(+3.84%)
Oct 10, 2023 74.99 77.38 74.99 76.00 188,053 +1.23(+1.65%)
Oct 09, 2023 74.46 75.38 73.84 74.77 136,532 +0.19(+0.25%)
Oct 06, 2023 74.38 75.71 74.31 74.58 250,454 -0.55(-0.73%)
Oct 05, 2023 74.93 76.67 73.76 75.13 229,626 +0.03(+0.04%)
Oct 04, 2023 74.32 76.32 73.70 75.10 178,432 +1.38(+1.87%)
Oct 03, 2023 74.98 75.60 73.31 73.72 181,737 -2.00(-2.64%)
Oct 02, 2023 75.14 77.46 75.14 75.72 193,019 +0.11(+0.15%)
Sep 29, 2023 76.86 77.24 75.33 75.61 233,436 -1.01(-1.32%)
Sep 28, 2023 74.55 77.25 74.55 76.62 119,991 +2.15(+2.89%)
Sep 27, 2023 72.58 74.79 72.58 74.47 94,704 +2.56(+3.56%)
Sep 26, 2023 71.83 72.64 71.49 71.91 84,785 -0.52(-0.72%)
Sep 25, 2023 72.69 73.10 72.25 72.43 83,002 -0.52(-0.71%)
Sep 22, 2023 73.44 75.14 72.69 72.95 120,318 -0.52(-0.71%)
Sep 21, 2023 73.72 74.23 72.02 73.47 103,559 -0.84(-1.13%)
Sep 20, 2023 74.77 75.65 74.10 74.31 90,112 +0.20(+0.27%)
Sep 19, 2023 73.86 74.71 73.06 74.11 86,377 +0.01(+0.01%)
Sep 18, 2023 75.34 75.91 73.70 74.10 98,518 -1.15(-1.53%)
Sep 15, 2023 78.09 78.21 74.75 75.25 489,848 -2.42(-3.12%)
Sep 14, 2023 77.60 78.90 77.28 77.67 103,394 +0.70(+0.91%)
Sep 13, 2023 78.21 78.21 74.31 76.97 126,961 -0.78(-1.00%)
Sep 12, 2023 78.69 79.49 77.46 77.75 116,674 -0.94(-1.19%)
Sep 11, 2023 78.19 79.53 77.97 78.69 96,595 +0.75(+0.96%)
Sep 08, 2023 77.72 79.02 77.30 77.94 127,558 -0.08(-0.10%)
Sep 07, 2023 78.21 78.78 76.83 78.02 127,189 -0.27(-0.34%)
Sep 06, 2023 77.50 79.27 77.19 78.29 131,276 +1.10(+1.43%)
Sep 05, 2023 79.23 79.79 75.21 77.19 198,887 -2.91(-3.63%)
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.