5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
-11.23%
3 MONTH PERFORMANCE
-13.83%
6 MONTH PERFORMANCE
+2.53%
YEAR-TO-DATE PERFORMANCE
-0.23%
1 YEAR PERFORMANCE
-10.58%
American Woodmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $79.96 | $79.45 (-0.64%) | $81.36 | $79.14 | 44,074 | $1.24 B |
| 01/03/2025 | $79.19 | $79.66 (0.59%) | $79.84 | $78.66 | 83,831 | $1.22 B |
| 01/02/2025 | $80.33 | $78.76 (-1.95%) | $80.79 | $78.59 | 104,200 | $1.21 B |
| 12/31/2024 | $80.27 | $79.53 (-0.92%) | $80.77 | $79.50 | 114,547 | $1.22 B |
| 12/30/2024 | $80.69 | $79.93 (-0.94%) | $81.07 | $79.19 | 117,800 | $1.23 B |
| 12/27/2024 | $81.29 | $80.77 (-0.64%) | $82.65 | $80.31 | 115,200 | $1.24 B |
| 12/26/2024 | $80.76 | $82.01 (1.55%) | $82.12 | $80.19 | 99,707 | $1.26 B |
| 12/24/2024 | $80.74 | $81.40 (0.82%) | $81.41 | $80.15 | 57,701 | $1.25 B |
| 12/23/2024 | $79.94 | $80.75 (1.01%) | $81.11 | $79.75 | 130,984 | $1.24 B |
| 12/20/2024 | $80.25 | $80.20 (-0.06%) | $83.18 | $79.85 | 753,600 | $1.23 B |
| 12/19/2024 | $81.58 | $81.00 (-0.71%) | $82.52 | $79.25 | 218,838 | $1.24 B |
| 12/18/2024 | $84.67 | $81.06 (-4.26%) | $84.80 | $79.72 | 269,660 | $1.24 B |
| 12/17/2024 | $84.16 | $84.11 (-0.06%) | $84.81 | $83.20 | 190,932 | $1.29 B |
| 12/16/2024 | $84.12 | $84.04 (-0.1%) | $84.85 | $83.39 | 177,900 | $1.29 B |
| 12/13/2024 | $83.81 | $84.25 (0.53%) | $84.31 | $82.07 | 159,600 | $1.29 B |
| 12/12/2024 | $85.68 | $84.34 (-1.56%) | $85.74 | $84.07 | 98,000 | $1.29 B |
| 12/11/2024 | $88.13 | $85.95 (-2.47%) | $88.21 | $85.84 | 133,807 | $1.32 B |
| 12/10/2024 | $88.10 | $87.15 (-1.08%) | $88.74 | $85.76 | 88,700 | $1.34 B |
| 12/09/2024 | $89.98 | $88.62 (-1.51%) | $90.64 | $87.98 | 119,600 | $1.36 B |
| 12/06/2024 | $89.40 | $89.39 (-0.01%) | $89.74 | $88.06 | 140,300 | $1.37 B |
| 12/05/2024 | $88.89 | $88.20 (-0.78%) | $89.49 | $86.20 | 116,800 | $1.35 B |
| 12/04/2024 | $90.08 | $88.34 (-1.93%) | $90.08 | $88.25 | 93,000 | $1.35 B |
| 12/03/2024 | $90.79 | $90.08 (-0.78%) | $92.44 | $89.30 | 95,200 | $1.38 B |
| 12/02/2024 | $90.78 | $90.64 (-0.15%) | $92.11 | $89.01 | 140,400 | $1.39 B |
| 11/29/2024 | $90.59 | $90.78 (0.21%) | $91.40 | $90.35 | 92,500 | $1.39 B |
| 11/27/2024 | $92.00 | $89.19 (-3.05%) | $94.29 | $88.78 | 224,600 | $1.37 B |
| 11/26/2024 | $94.49 | $91.62 (-3.04%) | $97.10 | $90.79 | 545,100 | $1.40 B |
| 11/25/2024 | $98.37 | $100.86 (2.53%) | $103.50 | $98.37 | 219,650 | $1.55 B |
| 11/22/2024 | $95.68 | $97.24 (1.63%) | $98.03 | $95.25 | 173,100 | $1.51 B |
| 11/21/2024 | $95.00 | $94.74 (-0.27%) | $96.41 | $92.63 | 322,432 | $1.47 B |
| 11/20/2024 | $94.75 | $94.93 (0.19%) | $95.47 | $94.11 | 151,000 | $1.48 B |
| 11/19/2024 | $94.86 | $94.47 (-0.41%) | $95.52 | $93.83 | 120,418 | $1.47 B |
| 11/18/2024 | $96.50 | $95.87 (-0.65%) | $97.32 | $95.79 | 100,932 | $1.49 B |
| 11/15/2024 | $98.63 | $96.50 (-2.16%) | $98.63 | $95.98 | 105,742 | $1.50 B |
| 11/14/2024 | $99.38 | $98.22 (-1.17%) | $100.41 | $97.95 | 99,100 | $1.53 B |
| 11/13/2024 | $101.90 | $99.50 (-2.36%) | $102.05 | $99.33 | 82,200 | $1.55 B |
| 11/12/2024 | $101.80 | $100.49 (-1.29%) | $103.04 | $99.80 | 106,901 | $1.56 B |
| 11/11/2024 | $102.12 | $102.94 (0.8%) | $104.28 | $101.43 | 77,100 | $1.60 B |
| 11/08/2024 | $99.70 | $100.74 (1.04%) | $101.89 | $99.06 | 146,400 | $1.57 B |
| 11/07/2024 | $99.19 | $99.52 (0.33%) | $100.77 | $98.39 | 138,146 | $1.55 B |
| 11/06/2024 | $99.45 | $99.81 (0.36%) | $101.07 | $97.82 | 183,000 | $1.55 B |
| 11/05/2024 | $91.77 | $94.54 (3.02%) | $94.85 | $91.77 | 80,419 | $1.47 B |
| 11/04/2024 | $90.92 | $92.68 (1.94%) | $93.89 | $90.92 | 87,200 | $1.44 B |
| 11/01/2024 | $90.95 | $91.26 (0.34%) | $93.14 | $90.57 | 108,000 | $1.42 B |
| 10/31/2024 | $92.02 | $90.71 (-1.42%) | $92.93 | $90.67 | 81,700 | $1.41 B |
| 10/30/2024 | $91.29 | $92.60 (1.43%) | $94.58 | $91.29 | 139,233 | $1.44 B |
| 10/29/2024 | $94.40 | $91.65 (-2.91%) | $94.40 | $91.17 | 185,700 | $1.43 B |
| 10/28/2024 | $94.03 | $96.09 (2.19%) | $97.34 | $93.29 | 74,900 | $1.49 B |
| 10/25/2024 | $94.98 | $93.31 (-1.76%) | $95.36 | $93.05 | 70,800 | $1.45 B |
| 10/24/2024 | $93.90 | $94.08 (0.19%) | $94.90 | $93.26 | 100,710 | $1.46 B |
| 10/23/2024 | $94.95 | $93.83 (-1.18%) | $95.79 | $93.80 | 124,920 | $1.46 B |
| 10/22/2024 | $96.37 | $95.43 (-0.98%) | $96.37 | $94.31 | 132,529 | $1.48 B |
| 10/21/2024 | $101.60 | $97.15 (-4.38%) | $101.60 | $96.90 | 190,922 | $1.51 B |
| 10/18/2024 | $99.90 | $100.99 (1.09%) | $101.30 | $99.31 | 189,813 | $1.57 B |
| 10/17/2024 | $98.72 | $99.69 (0.98%) | $99.71 | $96.79 | 228,500 | $1.55 B |
| 10/16/2024 | $94.91 | $96.12 (1.27%) | $96.72 | $94.91 | 114,100 | $1.49 B |
| 10/15/2024 | $94.01 | $93.65 (-0.38%) | $95.60 | $93.59 | 160,411 | $1.46 B |
| 10/14/2024 | $92.02 | $94.08 (2.24%) | $94.25 | $92.02 | 113,420 | $1.46 B |
| 10/11/2024 | $90.65 | $92.29 (1.81%) | $92.36 | $90.63 | 136,247 | $1.44 B |
| 10/10/2024 | $91.15 | $90.67 (-0.53%) | $91.30 | $89.89 | 159,000 | $1.41 B |
| 10/09/2024 | $91.43 | $92.33 (0.98%) | $92.76 | $90.61 | 186,633 | $1.44 B |
| 10/08/2024 | $91.97 | $90.81 (-1.26%) | $92.60 | $90.31 | 178,700 | $1.41 B |
| 10/07/2024 | $91.40 | $91.78 (0.42%) | $92.64 | $90.34 | 153,737 | $1.43 B |