Skip to main content

Amer Woodmark Corp (NQ: AMWD )

90.71 -1.89 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 98.44 99.25 97.62 99.16 168,502 +0.50(+0.51%)
Oct 30, 2019 99.19 99.19 97.80 98.66 151,371 -0.56(-0.56%)
Oct 29, 2019 100.75 102.00 99.03 99.22 150,382 -1.97(-1.95%)
Oct 28, 2019 100.92 101.69 99.40 101.19 206,493 +0.80(+0.80%)
Oct 25, 2019 98.76 101.18 96.61 100.39 154,400 +1.39(+1.40%)
Oct 24, 2019 97.76 99.20 97.28 99.00 113,687 +1.40(+1.43%)
Oct 23, 2019 97.63 98.16 96.08 97.60 108,281 -0.42(-0.43%)
Oct 22, 2019 97.25 98.05 95.52 98.02 95,831 +0.91(+0.94%)
Oct 21, 2019 97.43 98.30 96.50 97.11 163,278 +0.64(+0.66%)
Oct 18, 2019 95.51 96.81 95.27 96.47 103,500 +0.55(+0.57%)
Oct 17, 2019 95.59 96.90 95.35 95.92 142,945 +0.66(+0.69%)
Oct 16, 2019 93.93 95.82 90.43 95.26 127,173 +0.71(+0.75%)
Oct 15, 2019 94.34 95.52 92.57 94.55 142,819 +0.07(+0.07%)
Oct 14, 2019 95.21 96.11 91.82 94.48 128,103 -1.13(-1.18%)
Oct 11, 2019 96.59 97.96 95.53 95.61 171,900 +0.23(+0.24%)
Oct 10, 2019 95.20 96.00 94.84 95.38 249,577 +0.80(+0.85%)
Oct 09, 2019 93.12 95.25 92.41 94.58 288,993 +2.49(+2.70%)
Oct 08, 2019 90.42 92.35 89.35 92.09 176,031 +0.68(+0.74%)
Oct 07, 2019 91.16 92.17 90.06 91.41 148,390 -0.15(-0.16%)
Oct 04, 2019 89.95 91.98 89.65 91.56 110,400 +1.43(+1.59%)
Oct 03, 2019 88.35 90.17 86.51 90.13 164,011 +1.48(+1.67%)
Oct 02, 2019 87.15 89.53 85.57 88.65 190,949 +0.63(+0.72%)
Oct 01, 2019 88.92 90.39 87.19 88.02 126,718 -0.89(-1.00%)
Sep 30, 2019 86.54 89.28 86.54 88.91 180,298 +2.80(+3.25%)
Sep 27, 2019 86.71 87.58 85.78 86.11 74,000 -0.48(-0.55%)
Sep 26, 2019 86.54 87.85 85.72 86.59 107,028 +0.00(+0.00%)
Sep 25, 2019 85.20 86.97 84.42 86.59 233,875 +1.37(+1.61%)
Sep 24, 2019 84.75 85.95 83.91 85.22 198,623 +0.77(+0.91%)
Sep 23, 2019 83.92 85.11 82.92 84.45 106,606 -0.06(-0.07%)
Sep 20, 2019 87.46 87.75 84.00 84.51 443,500 -3.02(-3.45%)
Sep 19, 2019 88.19 89.12 87.35 87.53 228,577 -0.74(-0.84%)
Sep 18, 2019 89.04 89.40 87.38 88.27 186,280 -1.03(-1.15%)
Sep 17, 2019 89.49 90.37 88.67 89.30 144,165 -0.80(-0.89%)
Sep 16, 2019 88.75 91.54 88.02 90.10 231,020 +0.76(+0.85%)
Sep 13, 2019 89.36 91.64 89.22 89.34 133,200 +0.54(+0.61%)
Sep 12, 2019 88.65 89.74 87.80 88.80 138,904 +0.31(+0.35%)
Sep 11, 2019 85.66 88.97 84.35 88.49 149,532 -0.19(-0.21%)
Sep 10, 2019 87.31 90.06 86.89 88.68 152,580 +1.43(+1.64%)
Sep 09, 2019 84.54 87.30 84.47 87.25 172,946 +3.09(+3.67%)
Sep 06, 2019 84.74 85.73 83.85 84.16 146,700 -0.47(-0.56%)
Sep 05, 2019 84.74 86.68 83.79 84.63 176,127 +1.36(+1.63%)
Sep 04, 2019 82.27 83.60 81.50 83.27 202,269 +2.19(+2.70%)
Sep 03, 2019 81.81 82.71 79.66 81.08 247,868 -1.29(-1.57%)
Aug 30, 2019 82.20 83.20 81.55 82.37 422,200 +0.17(+0.21%)
Aug 29, 2019 79.56 82.89 79.25 82.20 315,544 +3.29(+4.17%)
Aug 28, 2019 76.92 80.20 76.01 78.91 370,651 +1.61(+2.08%)
Aug 27, 2019 78.00 80.47 74.33 77.30 455,986 +4.51(+6.20%)
Aug 26, 2019 73.28 73.28 70.92 72.79 239,091 +1.06(+1.48%)
Aug 23, 2019 74.56 74.56 71.20 71.73 215,100 -3.06(-4.09%)
Aug 22, 2019 75.70 76.21 74.13 74.79 188,892 -0.83(-1.10%)
Aug 21, 2019 76.60 77.77 75.05 75.62 222,585 +0.19(+0.25%)
Aug 20, 2019 75.19 76.40 72.62 75.43 142,444 +0.14(+0.19%)
Aug 19, 2019 76.56 77.99 75.24 75.29 103,840 +0.09(+0.12%)
Aug 16, 2019 74.74 75.85 74.56 75.20 216,800 +1.55(+2.10%)
Aug 15, 2019 76.05 76.55 72.68 73.65 109,530 -2.20(-2.90%)
Aug 14, 2019 77.35 77.35 75.27 75.85 106,002 -3.05(-3.87%)
Aug 13, 2019 78.72 81.49 78.65 78.90 127,163 +0.06(+0.08%)
Aug 12, 2019 80.57 82.28 78.62 78.84 69,519 -1.97(-2.44%)
Aug 09, 2019 83.74 83.74 80.76 80.81 117,400 -3.06(-3.65%)
Aug 08, 2019 82.36 84.18 82.36 83.87 77,907 +2.35(+2.88%)
Aug 07, 2019 77.84 82.36 77.80 81.52 108,859 +2.18(+2.75%)
Aug 06, 2019 78.74 80.61 76.54 79.34 176,728 +1.38(+1.77%)
Aug 05, 2019 79.45 80.26 76.62 77.96 140,567 -2.85(-3.53%)
Aug 02, 2019 80.87 82.12 79.83 80.81 111,000 -0.47(-0.58%)
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.