American Woodmark Corporation Historical Stock Prices

AMWD 
$38.29
*  
0.13
0.34%
Get AMWD Alerts
*Delayed - data as of Oct. 24, 2014 12:04 ET  -  Find a broker to begin trading AMWD now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    AMWD Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
12:04  38.52  38.93  38.05  38.29 40,896
10/23/2014 38.33 38.65 37.92 38.42 219,121
10/22/2014 38.47 38.48 37.74 37.83 100,926
10/21/2014 38.31 38.34 35.32 38.22 292,275
10/20/2014 37.51 38.59 37.51 38.015 189,942
10/17/2014 38.78 38.92 37.75 37.83 88,455
10/16/2014 37.45 38.78 37.45 38.27 92,284
10/15/2014 37.25 38.475 36.82 38.03 99,691
10/14/2014 37.24 37.99 37.24 37.62 91,430
10/13/2014 36.32 37.67 36.32 36.83 83,617
10/10/2014 35.65 37.33 35.461 36.27 180,752
10/09/2014 36.48 36.63 35.75 35.83 36,807
10/08/2014 36.21 36.72 35.68 36.62 87,466
10/07/2014 36.29 36.83 36.14 36.4 102,714
10/06/2014 37.63 37.875 36.56 36.61 70,747
10/03/2014 37.72 38.21 37.51 37.69 44,144
10/02/2014 37.14 37.885 36.93 37.29 73,131
10/01/2014 36.95 37.63 36.2983 37.05 95,346
09/30/2014 37.62 37.65 36.6 36.86 138,389
09/29/2014 37.61 38.15 37.51 37.65 53,942
09/26/2014 37.53 38.23 37.53 37.93 68,984
09/25/2014 37.52 37.96 36.97 37.26 69,785
09/24/2014 37.69 37.96 37.28 37.59 60,863
09/23/2014 37.33 37.99 37.31 37.59 81,751
09/22/2014 37.37 37.75 37.2901 37.5 104,969
09/19/2014 39.22 39.52 37.69 37.77 141,264
09/18/2014 39.52 39.52 38.83 39.12 58,930
09/17/2014 39.47 39.95 39.18 39.46 109,140
09/16/2014 39.47 39.72 38.9 39.35 92,335
09/15/2014 39.18 39.76 38.73 39.48 162,138
09/12/2014 39.49 39.69 38.34 38.91 75,544
09/11/2014 38.76 39.785 38.71 39.45 123,270
09/10/2014 39.23 39.66 38.61 38.87 103,804
09/09/2014 39.73 39.73 39 39.25 71,883
09/08/2014 39.45 40.25 39.0601 39.69 132,130
09/05/2014 39.32 39.74 38.48 39.49 95,654
09/04/2014 39 39.83 38.98 39.45 351,129
09/03/2014 39.5 39.5 38.61 38.97 145,737
09/02/2014 39.39 39.5 38.91 39.3 201,094
08/29/2014 38.5 39.35 38.23 39.22 135,013
08/28/2014 37.94 38.5 37.68 38.43 114,847
08/27/2014 37.73 38.22 37.59 38.01 256,228
08/26/2014 38.3 38.75 37.9951 38.66 107,830
08/25/2014 38.09 38.64 37.832 38.31 171,821
08/22/2014 37.41 38.23 36.96 37.97 81,378
08/21/2014 37.26 38.72 36.384 37.82 134,535
08/20/2014 36.52 37.65 36.52 37.26 141,350
08/19/2014 35.14 37.74 34.19 36.88 608,127
08/18/2014 30.83 31.47 30.47 31.33 74,717
08/15/2014 30.99 30.99 30.1 30.47 69,627
08/14/2014 30.83 30.86 30.545 30.68 54,975
08/13/2014 31.12 31.47 30.61 30.76 38,370
08/12/2014 31.47 31.86 30.88 30.97 50,225
08/11/2014 31.03 31.99 31.03 31.72 83,683
08/08/2014 30.67 31.14 30.37 30.78 88,006
08/07/2014 30.8 31.05 30.39 30.63 25,549
08/06/2014 30.22 30.99 30.22 30.69 34,934
08/05/2014 30.08 31.08 29.675 30.3 69,180
08/04/2014 29.81 30.23 29.4 30.14 213,979
08/01/2014 29.48 30.2 29.37 29.62 223,245
07/31/2014 29.48 29.75 29.08 29.4 65,409
07/30/2014 29.99 30.544 29.57 29.65 40,512
07/29/2014 29.82 30.21 29.54 29.73 78,552
07/28/2014 30.61 30.83 29.78 29.8 29,340
07/25/2014 30.55 30.98 30.39 30.64 37,455
07/24/2014 31.8 32.105 30.64 30.75 77,125
07/23/2014 32.06 32.37 31.55 31.96 45,678
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?