American Woodmark CorporationAMWDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $59.54 | $62.38 | $59.54 | $61.76 | 92,605 |
| 1/30/2026 | $58.08 | $59.76 | $57.99 | $59.39 | 158,400 |
| 1/29/2026 | $58.20 | $58.97 | $57.23 | $58.54 | 167,300 |
| 1/28/2026 | $58.50 | $59.54 | $57.92 | $57.97 | 96,700 |
| 1/27/2026 | $58.60 | $58.85 | $57.84 | $58.62 | 88,700 |
| 1/26/2026 | $61.97 | $61.97 | $59.01 | $59.14 | 62,311 |
| 1/23/2026 | $63.53 | $63.92 | $61.21 | $61.44 | 55,119 |
| 1/22/2026 | $63.60 | $64.94 | $63.16 | $64.08 | 69,100 |
| 1/21/2026 | $60.73 | $63.75 | $60.60 | $63.68 | 132,202 |
| 1/20/2026 | $61.39 | $61.74 | $60.33 | $60.50 | 84,300 |
| 1/16/2026 | $63.25 | $64.25 | $62.66 | $62.95 | 80,400 |
| 1/15/2026 | $61.55 | $63.47 | $61.48 | $63.32 | 114,408 |
| 1/14/2026 | $60.40 | $62.28 | $59.57 | $61.47 | 95,548 |
| 1/13/2026 | $60.96 | $61.21 | $60.17 | $60.51 | 77,201 |
| 1/12/2026 | $57.81 | $62.00 | $57.81 | $60.98 | 178,811 |
| 1/9/2026 | $57.43 | $59.94 | $57.06 | $59.90 | 182,547 |
| 1/8/2026 | $54.79 | $57.79 | $54.01 | $56.86 | 248,600 |
| 1/7/2026 | $55.80 | $56.19 | $54.86 | $55.16 | 82,200 |
| 1/6/2026 | $54.36 | $55.87 | $53.69 | $55.67 | 178,600 |
| 1/5/2026 | $54.70 | $56.85 | $54.58 | $54.70 | 94,100 |
| 1/2/2026 | $54.51 | $55.54 | $53.41 | $54.99 | 194,810 |
| 12/31/2025 | $54.02 | $54.77 | $53.43 | $53.90 | 98,900 |
| 12/30/2025 | $54.69 | $55.08 | $53.83 | $53.85 | 79,100 |
| 12/29/2025 | $54.97 | $55.13 | $54.02 | $54.55 | 66,600 |
| 12/26/2025 | $54.92 | $55.19 | $54.02 | $54.92 | 53,100 |
| 12/24/2025 | $54.75 | $55.15 | $54.51 | $54.79 | 38,648 |
| 12/23/2025 | $54.85 | $55.00 | $54.43 | $54.58 | 59,115 |
| 12/22/2025 | $54.62 | $55.24 | $54.40 | $54.92 | 152,840 |
| 12/19/2025 | $55.95 | $56.28 | $54.18 | $54.54 | 243,400 |
| 12/18/2025 | $57.38 | $58.02 | $56.36 | $56.37 | 102,403 |
| 12/17/2025 | $56.60 | $57.56 | $55.75 | $56.32 | 146,218 |
| 12/16/2025 | $56.80 | $57.48 | $56.27 | $56.60 | 191,002 |
| 12/15/2025 | $58.14 | $58.14 | $56.54 | $56.80 | 184,428 |
| 12/12/2025 | $58.90 | $59.09 | $56.63 | $57.21 | 187,830 |
| 12/11/2025 | $57.48 | $58.98 | $56.68 | $58.57 | 288,100 |
| 12/10/2025 | $54.16 | $57.34 | $53.30 | $56.71 | 302,500 |
| 12/9/2025 | $53.35 | $54.36 | $52.98 | $54.09 | 307,300 |
| 12/8/2025 | $54.92 | $55.00 | $53.26 | $53.82 | 286,100 |
| 12/5/2025 | $54.92 | $55.65 | $54.48 | $54.82 | 244,936 |
| 12/4/2025 | $56.60 | $57.04 | $55.34 | $55.36 | 277,800 |
| 12/3/2025 | $56.19 | $57.67 | $55.36 | $57.00 | 362,446 |
| 12/2/2025 | $55.39 | $56.51 | $54.40 | $55.97 | 305,800 |
| 12/1/2025 | $53.89 | $56.39 | $53.01 | $55.39 | 265,633 |
| 11/28/2025 | $54.93 | $55.29 | $54.50 | $55.13 | 149,300 |
| 11/26/2025 | $53.52 | $56.46 | $53.52 | $55.36 | 371,063 |
| 11/25/2025 | $50.92 | $55.06 | $50.92 | $54.58 | 447,900 |
| 11/24/2025 | $50.70 | $52.40 | $49.86 | $51.85 | 127,000 |
| 11/21/2025 | $48.53 | $51.75 | $47.85 | $51.10 | 251,800 |
| 11/20/2025 | $48.98 | $48.98 | $47.50 | $47.84 | 92,619 |
| 11/19/2025 | $47.75 | $48.57 | $47.15 | $48.21 | 158,300 |
| 11/18/2025 | $49.07 | $49.11 | $47.59 | $47.62 | 144,804 |
| 11/17/2025 | $50.86 | $50.95 | $49.14 | $49.33 | 125,800 |
| 11/14/2025 | $51.95 | $51.96 | $50.20 | $51.29 | 229,234 |
| 11/13/2025 | $53.02 | $53.56 | $51.24 | $51.68 | 171,000 |
| 11/12/2025 | $54.46 | $54.98 | $53.07 | $53.23 | 278,300 |
| 11/11/2025 | $54.95 | $55.36 | $53.36 | $54.06 | 171,408 |
| 11/10/2025 | $55.56 | $56.53 | $54.48 | $54.48 | 338,830 |
| 11/7/2025 | $56.07 | $57.45 | $55.27 | $55.61 | 192,000 |
| 11/6/2025 | $54.52 | $56.48 | $54.43 | $56.01 | 193,911 |
| 11/5/2025 | $63.27 | $63.27 | $54.11 | $54.78 | 521,600 |