AMWD(AMWD)
AMWD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $34.24 | $35.92 | $33.44 | $35.85 | 342,196 |
| 5/19/2026 | $35.00 | $35.00 | $33.29 | $34.24 | 338,018 |
| 5/18/2026 | $35.33 | $36.15 | $34.80 | $35.49 | 410,300 |
| 5/15/2026 | $36.00 | $36.00 | $34.98 | $35.33 | 321,613 |
| 5/14/2026 | $35.56 | $36.41 | $35.32 | $36.06 | 221,634 |
| 5/13/2026 | $35.65 | $35.65 | $34.31 | $35.15 | 287,540 |
| 5/12/2026 | $36.48 | $37.20 | $35.44 | $36.35 | 250,629 |
| 5/11/2026 | $38.75 | $38.75 | $35.89 | $36.49 | 392,846 |
| 5/8/2026 | $39.53 | $39.77 | $38.35 | $38.58 | 403,341 |
| 5/7/2026 | $39.48 | $40.79 | $39.00 | $39.53 | 469,800 |
| 5/6/2026 | $42.48 | $42.48 | $38.31 | $38.86 | 784,004 |
| 5/5/2026 | $40.76 | $41.93 | $39.77 | $41.36 | 256,828 |
| 5/4/2026 | $43.98 | $44.04 | $40.06 | $40.24 | 368,700 |
| 5/1/2026 | $43.37 | $44.51 | $43.29 | $44.34 | 131,432 |
| 4/30/2026 | $43.54 | $44.72 | $42.99 | $43.68 | 100,648 |
| 4/29/2026 | $45.58 | $45.58 | $43.58 | $43.82 | 112,500 |
| 4/28/2026 | $45.41 | $46.10 | $44.64 | $45.87 | 124,206 |
| 4/27/2026 | $45.15 | $46.74 | $45.15 | $45.29 | 105,807 |
| 4/24/2026 | $45.18 | $45.97 | $44.69 | $45.39 | 100,649 |
| 4/23/2026 | $44.44 | $45.63 | $44.07 | $45.38 | 252,600 |
| 4/22/2026 | $44.26 | $44.94 | $43.54 | $44.18 | 100,300 |
| 4/21/2026 | $44.37 | $45.62 | $43.58 | $43.77 | 98,449 |
| 4/20/2026 | $42.80 | $44.53 | $42.80 | $44.37 | 85,818 |
| 4/17/2026 | $41.93 | $44.50 | $41.93 | $43.25 | 145,822 |
| 4/16/2026 | $40.90 | $41.47 | $40.66 | $41.23 | 112,733 |
| 4/15/2026 | $41.86 | $42.37 | $41.12 | $41.30 | 142,615 |
| 4/14/2026 | $42.15 | $43.63 | $41.84 | $42.15 | 185,525 |
| 4/13/2026 | $41.24 | $42.62 | $41.06 | $42.25 | 127,944 |
| 4/10/2026 | $41.98 | $42.05 | $40.97 | $41.69 | 89,248 |
| 4/9/2026 | $39.96 | $42.38 | $39.96 | $41.83 | 142,432 |
| 4/8/2026 | $41.85 | $42.86 | $39.93 | $40.65 | 206,201 |
| 4/7/2026 | $39.39 | $39.61 | $38.76 | $39.54 | 215,400 |
| 4/6/2026 | $38.70 | $40.00 | $37.44 | $39.48 | 201,041 |
| 4/2/2026 | $38.58 | $39.47 | $37.62 | $38.27 | 132,900 |
| 4/1/2026 | $40.03 | $40.50 | $39.30 | $39.50 | 266,500 |
| 3/31/2026 | $40.27 | $41.33 | $39.30 | $39.83 | 134,245 |
| 3/30/2026 | $40.24 | $40.51 | $39.49 | $39.54 | 154,423 |
| 3/27/2026 | $40.60 | $40.67 | $39.74 | $40.10 | 208,700 |
| 3/26/2026 | $42.00 | $42.56 | $40.41 | $41.49 | 263,300 |
| 3/25/2026 | $41.73 | $42.58 | $41.08 | $42.51 | 236,800 |
| 3/24/2026 | $39.41 | $41.99 | $39.19 | $41.11 | 454,700 |
| 3/23/2026 | $39.20 | $40.77 | $38.27 | $39.90 | 487,400 |
| 3/20/2026 | $36.89 | $37.51 | $36.19 | $37.25 | 522,433 |
| 3/19/2026 | $36.80 | $37.00 | $35.51 | $36.87 | 446,951 |
| 3/18/2026 | $39.56 | $39.93 | $37.50 | $37.56 | 335,311 |
| 3/17/2026 | $39.72 | $40.61 | $39.48 | $40.02 | 167,416 |
| 3/16/2026 | $40.24 | $40.75 | $39.46 | $39.51 | 151,330 |
| 3/13/2026 | $39.12 | $39.67 | $38.84 | $39.50 | 192,300 |
| 3/12/2026 | $39.75 | $39.83 | $38.31 | $39.12 | 245,017 |
| 3/11/2026 | $41.40 | $42.00 | $40.27 | $40.71 | 243,741 |
| 3/10/2026 | $42.16 | $43.60 | $41.41 | $41.68 | 290,200 |
| 3/9/2026 | $42.80 | $43.07 | $39.76 | $42.25 | 391,818 |
| 3/6/2026 | $44.44 | $44.44 | $42.60 | $43.98 | 418,000 |
| 3/5/2026 | $46.17 | $46.77 | $45.35 | $45.89 | 216,831 |
| 3/4/2026 | $48.72 | $48.72 | $46.65 | $46.74 | 190,600 |
| 3/3/2026 | $48.29 | $49.17 | $46.88 | $47.80 | 370,237 |
| 3/2/2026 | $49.56 | $50.12 | $48.53 | $50.01 | 299,900 |
| 2/27/2026 | $50.99 | $51.61 | $48.84 | $50.10 | 432,000 |
| 2/26/2026 | $54.96 | $54.96 | $49.41 | $51.43 | 288,400 |
| 2/25/2026 | $54.27 | $54.27 | $50.42 | $51.96 | 101,730 |
| 2/24/2026 | $55.16 | $55.64 | $53.23 | $53.46 | 123,200 |
| 2/23/2026 | $57.46 | $57.98 | $53.31 | $54.72 | 198,500 |
| 2/20/2026 | $57.83 | $59.65 | $56.81 | $57.38 | 146,700 |