American Woodmark Corporation Common Stock Historical Stock Prices

AMWD 
$74.28
*  
2.27
2.97%
Get AMWD Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading AMWD now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 75.95 77.09 74.08 74.28 215,956
04/27/2016 75.73 77.02 74.06 76.55 141,457
04/26/2016 76.78 76.78 74.1 75.49 243,051
04/25/2016 78.23 79.2 76.61 76.88 222,448
04/22/2016 77.76 79.415 77.15 78.7 211,745
04/21/2016 78.24 79.0525 77.5 77.83 198,835
04/20/2016 78.4 79.51 77.01 78.92 161,633
04/19/2016 78.69 79.9999 76.495 78.4 127,768
04/18/2016 77.14 79.38 77.14 78.79 116,862
04/15/2016 77.13 78.87 76.65 77.52 135,760
04/14/2016 78.58 78.58 76.2665 77.35 164,488
04/13/2016 76.9 79.5 76.38 78.34 194,347
04/12/2016 74.04 76.27 73.79 76.01 153,418
04/11/2016 75.07 75.8 73.75 74.25 115,273
04/08/2016 74.64 76.19 73.9 74.42 70,872
04/07/2016 75.35 76.28 73.77 73.87 154,031
04/06/2016 74.21 75.92 74.21 75.74 119,522
04/05/2016 73.8 75.15 73.8 74.53 106,767
04/04/2016 74.82 75.27 72.81 74.32 238,762
04/01/2016 73.94 75.27 73.8 74.61 146,313
03/31/2016 73.45 74.79 72.5 74.59 176,072
03/30/2016 73.39 73.71 71.68 73.49 148,966
03/29/2016 68.47 73.74 68.326 73.21 151,602
03/28/2016 68.04 68.69 66.9 68.63 220,057
03/24/2016 67.59 69.28 67.1 68.11 152,110
03/23/2016 69.12 69.12 67.6 67.69 162,764
03/22/2016 69.04 70.1499 68.23 69.54 150,297
03/21/2016 72.52 72.78 68.79 69.13 171,920
03/18/2016 71.62 73.38 70.71 72.49 252,144
03/17/2016 68.13 71.78 68.02 71.28 141,681
03/16/2016 67.81 68.85 67 68.35 127,010
03/15/2016 68.23 69.06 67.25 68 180,497
03/14/2016 69.21 69.54 68.14 68.48 104,504
03/11/2016 69.02 70.06 68.3 69.25 157,305
03/10/2016 68.89 69.1 67.315 68.49 183,826
03/09/2016 67.95 68.94 66.204 68.46 120,387
03/08/2016 69.17 69.29 67.32 67.83 147,795
03/07/2016 69.9 70.6 68.89 69.36 147,245
03/04/2016 68.78 71.86 68.67 70.69 162,868
03/03/2016 68.6 69.24 68 68.94 127,539
03/02/2016 69.11 69.96 67.88 68.55 174,401
03/01/2016 68.76 69.4 67.04 69.36 145,573
02/29/2016 67.8 69.22 67.8 68.29 178,519
02/26/2016 68.95 69.9057 64.78 67.54 219,591
02/25/2016 70.54 73.8588 67.65 68.25 370,703
02/24/2016 66.6 69.19 65.42 68.73 219,124
02/23/2016 65.04 67.87 64.67 67.67 217,576
02/22/2016 63.93 65.79 63.81 65.05 190,271
02/19/2016 61.85 63.36 61.85 63.34 114,105
02/18/2016 62.49 63.31 61.61 62.19 154,201
02/17/2016 61.3 63.99 61.3 62.53 170,867
02/16/2016 60.29 61.41 58.65 61.02 97,204
02/12/2016 59.18 60.06 58.7501 59.24 114,955
02/11/2016 57.77 59.1599 57.49 58.06 106,363
02/10/2016 59.04 60.58 58.42 59.28 144,509
02/09/2016 58.02 59.4499 57.0368 58.62 192,007
02/08/2016 60.62 61.19 58.21 58.6 177,873
02/05/2016 63.42 64.97 60.19 61.37 207,925
02/04/2016 62.64 64.02 62.27 63.64 189,061
02/03/2016 64.66 65.4868 61.39 62.76 181,558
02/02/2016 66.6 66.6 63.78 64.02 203,762
02/01/2016 68.34 68.645 66.69 67.1 124,762
01/29/2016 66.88 69.26 66.65 69 181,289
01/28/2016 67.29 67.48 65.55 66.77 145,284
01/27/2016 66.95 68.36 66.26 66.63 157,471
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?