American Woodmark Corporation Historical Stock Prices

AMWD 
$50.77
*  
1.38
2.79%
Get AMWD Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading AMWD now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    AMWD After Hours
 
 
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-FEB-2015 TO 27-MAY-2015

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  49.32  50.94  49.016  50.77 139,493
05/27/2015 48.83 49.86 48.345 49.39 223,157
05/26/2015 49.75 49.85 48.51 48.6 86,657
05/22/2015 50.02 50.61 49.85 49.98 60,533
05/21/2015 50.5 50.88 50 50.06 150,296
05/20/2015 50.84 50.84 50.12 50.4 77,364
05/19/2015 50.73 51.74 50.39 50.71 118,965
05/18/2015 51.03 51.865 50.4 50.67 119,499
05/15/2015 51.47 51.63 50.6301 51.2 100,214
05/14/2015 50.87 51.87 50.65 51.42 120,570
05/13/2015 50.12 50.74 49.85 50.65 116,801
05/12/2015 50.69 51.1 49.44 49.81 136,912
05/11/2015 50.75 51.1 50.63 50.83 128,885
05/08/2015 51.16 51.16 50.39 50.8 168,738
05/07/2015 50.28 51.2 50.09 50.8 133,673
05/06/2015 52.12 52.12 50.25 50.43 116,973
05/05/2015 52.41 52.47 51.86 52.06 97,267
05/04/2015 52.12 52.75 52.12 52.67 153,850
05/01/2015 50.73 52.5 50.54 52.24 142,134
04/30/2015 51.55 51.72 50.06 50.7 110,876
04/29/2015 52.12 52.4 51.59 51.98 80,599
04/28/2015 51.08 52.66 50.83 52.16 102,033
04/27/2015 53.38 53.45 50.66 51.03 158,851
04/24/2015 52.78 53.63 52.45 53.31 71,464
04/23/2015 52.32 52.93 52.21 52.65 71,011
04/22/2015 53.2 53.31 52.32 52.62 59,048
04/21/2015 52.58 53.62 52.08 53.01 138,255
04/20/2015 52.2 52.9 50.88 52.2 70,922
04/17/2015 52.35 52.51 51.65 51.77 60,323
04/16/2015 53.43 53.43 52.57 52.8 71,366
04/15/2015 53.62 53.75 53.24 53.26 95,000
04/14/2015 53.53 53.91 53.1001 53.35 87,763
04/13/2015 53.59 53.7 53.14 53.21 78,255
04/10/2015 53.78 53.78 52.8801 53.47 48,936
04/09/2015 53.72 53.765 52.47 53.38 86,328
04/08/2015 53.38 53.61 52.88 53.54 133,361
04/07/2015 53.84 54.32 53.11 53.21 122,679
04/06/2015 54.72 55.07 53.58 53.71 200,407
04/02/2015 54.66 55.07 54.28 54.77 132,948
04/01/2015 54.84 54.89 53.9 54.44 132,860
03/31/2015 54.84 55.03 54.13 54.73 140,359
03/30/2015 53.29 55 53.29 54.88 162,426
03/27/2015 52.37 53.3499 52.2 52.82 65,251
03/26/2015 53.92 53.92 52.2252 52.37 169,329
03/25/2015 55.83 56.44 53.79 53.89 127,044
03/24/2015 53.54 55.93 53.54 55.65 265,598
03/23/2015 52.37 53.51 51.99 53.36 315,075
03/20/2015 51.95 52.3 51.95 52.24 222,176
03/19/2015 51.8 52.06 51.66 51.94 163,870
03/18/2015 51.9 52.01 51.56 51.75 175,647
03/17/2015 51.73 52.07 51.6 51.89 196,924
03/16/2015 51.9 52.08 51.45 51.6 180,571
03/13/2015 51.95 52.1 51.39 51.88 189,485
03/12/2015 51.99 52.3 51.59 51.91 198,914
03/11/2015 51.85 52.18 51.55 51.88 116,111
03/10/2015 52.45 53.18 51.82 51.91 108,312
03/09/2015 53.05 53.05 51.94 52.63 149,685
03/06/2015 52.76 53.6 52.34 52.92 238,044
03/05/2015 52.2 53.03 51.45 52.9 221,332
03/04/2015 51.08 52.36 50.99 51.92 197,009
03/03/2015 51.14 52 51 51.56 395,129
03/02/2015 52.9 53.16 51.54 52.24 197,573
02/27/2015 49.27 53.12 49.27 52.66 359,335
*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?