Quantcast

American Woodmark Corporation Common Stock Historical Stock Prices

AMWD 
$62.19
*  
0.73
1.16%
Get AMWD Alerts
*Delayed - data as of Oct. 22, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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 62.91 63.75 60.64 62.19 322,972
10/22/2018 62.91 63.75 60.64 62.19 322,972
10/19/2018 64.12 64.547 62.7 62.92 226,222
10/18/2018 66.22 66.22 63.97 64.06 178,710
10/17/2018 68.39 68.39 65.5704 66.41 146,790
10/16/2018 67.3 69.3 65.5 68.89 160,790
10/15/2018 66.13 68.3699 66.13 67.47 161,567
10/12/2018 69.19 69.4044 66.15 66.71 234,404
10/11/2018 70.39 71.23 68.63 68.79 194,435
10/10/2018 71.83 72.37 69.51 70.91 355,899
10/09/2018 74.65 74.65 70.94 71.86 299,657
10/08/2018 74.46 75.21 74.01 74.69 106,627
10/05/2018 76.25 76.56 74.353 75 157,544
10/04/2018 76.8 77.45 75.36 76.06 73,468
10/03/2018 76.87 78.085 76.66 76.94 115,519
10/02/2018 75.83 77.01 75.07 76.71 182,873
10/01/2018 79.01 79.34 74.87 75.79 184,603
09/28/2018 80.3 81.625 77.75 78.45 191,289
09/27/2018 80.35 81.55 79.55 80.8 161,468
09/26/2018 81.4 83.75 79.35 79.95 213,714
09/25/2018 82.95 83.6 81.8 81.9 163,478
09/24/2018 82.25 83.1 81.05 82.95 192,509
09/21/2018 83.9 84.05 82.25 83 501,178
09/20/2018 84.2 84.38 82.9 83.55 124,553
09/19/2018 83 85.15 83 83.6 175,273
09/18/2018 82.3 83.15 80.1 83.05 154,030
09/17/2018 84.2 84.425 82.1 82.2 122,283
09/14/2018 83.7 84.75 83.4 84.2 186,069
09/13/2018 85 85.4 83.4 83.55 126,577
09/12/2018 84.5 84.85 83.9 84.6 188,718
09/11/2018 84.95 84.95 82.6605 84.35 147,460
09/10/2018 84.45 86.225 84.45 85.1 146,264
09/07/2018 85.25 85.35 83.65 84.05 119,592
09/06/2018 86.9 87.95 84.7 85.3 148,218
09/05/2018 86.3 87.9 85.4317 86.9 133,267
09/04/2018 84.7 87.65 83 86.55 207,396
08/31/2018 87.55 87.95 84.6 84.95 191,247
08/30/2018 89.05 89.5 87.175 88.05 182,295
08/29/2018 86.05 89.65 85.75 89 337,778
08/28/2018 90.1 90.25 83.85 85.95 352,548
08/27/2018 97.45 98.4845 87.1 89.6 920,848
08/24/2018 81.95 85.45 81.5 84.95 370,504
08/23/2018 84.95 84.95 81.2 81.95 148,300
08/22/2018 86.3 86.764 84.5 84.85 85,812
08/21/2018 83.55 86.95 83.55 86.6 107,660
08/20/2018 83.55 84.2 83.05 83.5 83,361
08/17/2018 82.15 83.675 82 83.35 86,694
08/16/2018 81.95 83.35 81.9 82.55 101,181
08/15/2018 83.1 83.125 81.15 81.45 78,262
08/14/2018 81.95 84.1 81.25 83.4 173,148
08/13/2018 84.15 84.15 81.4 81.6 130,076
08/10/2018 85.1 85.7 84.05 84.1 91,417
08/09/2018 85.1 87.15 85.1 85.65 52,988
08/08/2018 85.35 85.55 84 84.95 57,160
08/07/2018 85.25 85.75 84.5 85.4 89,836
08/06/2018 86.95 86.95 84 84.8 146,162
08/03/2018 83.5 86.85 83.5 86.5 161,135
08/02/2018 83 84.425 82.8 83.55 70,801
08/01/2018 83.5 83.85 82.1 83.6 150,530
07/31/2018 83.15 83.975 82.35 83.45 169,832
07/30/2018 82.45 84.5 81.7 83.2 143,671
07/27/2018 84.65 85 82 82.1 156,039
07/26/2018 81.85 85.4 81.45 84.8 201,980
07/25/2018 82.95 82.95 80.8358 82.1 218,900
07/24/2018 87.2 87.2 83 83.25 209,001
07/23/2018 85.85 87.2002 84.2 86.45 228,349
*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?

Smart Portfolio