Skip to main content

Amer Woodmark Cp (NQ: AMWD )

50.13 -0.12 (-0.24%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 50.56 50.87 50.01 50.25 137,831 +0.41(+0.82%)
Mar 24, 2023 50.16 50.27 48.94 49.84 111,073 -0.75(-1.48%)
Mar 23, 2023 51.59 52.20 49.71 50.59 152,681 -0.71(-1.38%)
Mar 22, 2023 51.81 52.71 51.22 51.30 101,979 -0.79(-1.52%)
Mar 21, 2023 51.96 52.62 51.30 52.09 143,944 +1.21(+2.38%)
Mar 20, 2023 51.09 51.95 50.87 50.88 96,308 +0.27(+0.53%)
Mar 17, 2023 50.72 51.72 49.90 50.61 565,040 -0.88(-1.71%)
Mar 16, 2023 49.86 52.32 49.28 51.49 91,080 +1.18(+2.35%)
Mar 15, 2023 50.60 51.72 49.88 50.31 128,602 -1.51(-2.91%)
Mar 14, 2023 52.83 52.98 51.13 51.82 124,398 +0.30(+0.58%)
Mar 13, 2023 52.19 52.93 51.35 51.52 137,436 -1.50(-2.83%)
Mar 10, 2023 53.50 54.17 52.30 53.02 131,929 -0.69(-1.28%)
Mar 09, 2023 54.29 55.16 53.23 53.71 107,265 -0.43(-0.79%)
Mar 08, 2023 53.97 54.40 53.30 54.14 97,913 +0.08(+0.15%)
Mar 07, 2023 54.84 55.11 53.65 54.06 132,922 -0.73(-1.33%)
Mar 06, 2023 57.17 57.57 53.53 54.79 204,360 -2.57(-4.48%)
Mar 03, 2023 56.09 57.76 54.60 57.36 188,540 +1.70(+3.05%)
Mar 02, 2023 51.93 55.95 51.93 55.66 168,865 +3.05(+5.80%)
Mar 01, 2023 51.80 53.48 50.40 52.61 217,166 +1.63(+3.20%)
Feb 28, 2023 55.42 57.42 49.98 50.98 310,277 -7.64(-13.03%)
Feb 27, 2023 58.70 59.47 58.19 58.62 114,743 +0.48(+0.83%)
Feb 24, 2023 56.58 58.68 56.58 58.14 85,058 +0.31(+0.54%)
Feb 23, 2023 57.58 58.24 56.96 57.83 123,618 +0.42(+0.73%)
Feb 22, 2023 57.00 58.37 56.83 57.41 113,134 +0.54(+0.95%)
Feb 21, 2023 57.64 58.02 56.63 56.87 116,614 -1.67(-2.85%)
Feb 17, 2023 59.48 59.48 58.06 58.54 59,758 -0.67(-1.13%)
Feb 16, 2023 58.39 59.75 58.03 59.21 87,608 -0.26(-0.44%)
Feb 15, 2023 57.89 59.75 57.00 59.47 63,499 +1.11(+1.90%)
Feb 14, 2023 58.27 58.80 57.55 58.36 92,158 -0.34(-0.58%)
Feb 13, 2023 57.17 58.70 57.17 58.70 60,077 +1.67(+2.93%)
Feb 10, 2023 56.55 59.03 55.52 57.03 67,324 +0.10(+0.18%)
Feb 09, 2023 58.17 59.30 56.36 56.93 124,379 -0.63(-1.09%)
Feb 08, 2023 57.73 58.39 56.55 57.56 81,344 -0.65(-1.12%)
Feb 07, 2023 57.75 58.64 56.68 58.21 79,344 +0.46(+0.80%)
Feb 06, 2023 58.57 59.01 57.49 57.75 61,699 -1.49(-2.52%)
Feb 03, 2023 59.20 60.56 58.38 59.24 97,034 -1.02(-1.69%)
Feb 02, 2023 58.47 60.78 58.22 60.26 84,609 +2.28(+3.93%)
Feb 01, 2023 56.84 58.56 55.56 57.98 143,067 +0.69(+1.20%)
Jan 31, 2023 54.58 57.45 54.58 57.29 111,220 +2.98(+5.49%)
Jan 30, 2023 53.61 54.97 53.61 54.31 67,208 +0.25(+0.46%)
Jan 27, 2023 52.84 54.28 52.84 54.06 57,346 +1.13(+2.13%)
Jan 26, 2023 53.49 53.93 51.86 52.93 99,832 -0.38(-0.71%)
Jan 25, 2023 52.87 53.33 52.62 53.31 53,833 +0.08(+0.15%)
Jan 24, 2023 52.72 53.75 52.00 53.23 55,450 +0.24(+0.45%)
Jan 23, 2023 52.54 53.63 52.33 52.99 46,860 +0.42(+0.80%)
Jan 20, 2023 52.29 52.66 51.00 52.57 83,277 +0.81(+1.56%)
Jan 19, 2023 53.71 53.71 51.69 51.76 97,135 -2.25(-4.17%)
Jan 18, 2023 54.50 55.73 53.95 54.01 57,389 -0.07(-0.13%)
Jan 17, 2023 54.07 54.69 53.80 54.08 92,575 +0.06(+0.11%)
Jan 13, 2023 53.15 54.40 52.89 54.02 78,936 +0.23(+0.43%)
Jan 12, 2023 53.64 54.06 52.51 53.79 104,191 +0.61(+1.15%)
Jan 11, 2023 52.32 53.18 51.76 53.18 132,046 +1.34(+2.58%)
Jan 10, 2023 51.10 52.09 51.10 51.84 89,370 +0.50(+0.97%)
Jan 09, 2023 52.37 53.35 51.15 51.34 78,306 -0.22(-0.43%)
Jan 06, 2023 50.88 54.96 50.02 51.56 82,665 +1.38(+2.75%)
Jan 05, 2023 50.83 50.99 49.03 50.18 98,896 -1.21(-2.35%)
Jan 04, 2023 50.02 51.60 49.50 51.39 118,485 +2.07(+4.20%)
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.