5 DAY PERFORMANCE
-1.78%
1 MONTH PERFORMANCE
-6.51%
3 MONTH PERFORMANCE
-27.30%
6 MONTH PERFORMANCE
-37.67%
YEAR-TO-DATE PERFORMANCE
-27.83%
1 YEAR PERFORMANCE
-43.61%
American Woodmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $52.81 | $57.40 (8.69%) | $57.59 | $52.38 | 324,301 | $863.96 M |
| 04/03/2025 | $58.50 | $55.54 (-5.06%) | $60.35 | $53.99 | 170,800 | $835.97 M |
| 04/02/2025 | $57.84 | $60.64 (4.84%) | $60.77 | $57.84 | 117,747 | $912.73 M |
| 04/01/2025 | $58.83 | $58.44 (-0.66%) | $59.29 | $57.77 | 126,600 | $879.62 M |
| 03/31/2025 | $58.28 | $58.83 (0.94%) | $59.43 | $57.74 | 129,300 | $885.49 M |
| 03/28/2025 | $61.22 | $59.15 (-3.38%) | $62.84 | $58.92 | 160,100 | $890.30 M |
| 03/27/2025 | $61.48 | $61.16 (-0.52%) | $61.96 | $60.61 | 144,302 | $920.56 M |
| 03/26/2025 | $60.98 | $61.48 (0.82%) | $61.55 | $60.87 | 102,100 | $925.37 M |
| 03/25/2025 | $60.65 | $60.90 (0.41%) | $61.43 | $60.65 | 124,120 | $916.64 M |
| 03/24/2025 | $59.62 | $61.08 (2.45%) | $61.50 | $59.62 | 132,243 | $919.35 M |
| 03/21/2025 | $59.22 | $58.78 (-0.74%) | $59.47 | $58.31 | 491,536 | $884.73 M |
| 03/20/2025 | $60.01 | $60.31 (0.5%) | $61.69 | $59.67 | 112,200 | $907.76 M |
| 03/19/2025 | $60.75 | $60.91 (0.26%) | $61.35 | $59.62 | 115,400 | $916.79 M |
| 03/18/2025 | $59.14 | $60.10 (1.62%) | $60.24 | $59.10 | 111,200 | $904.60 M |
| 03/17/2025 | $59.10 | $59.71 (1.03%) | $60.47 | $59.09 | 128,700 | $898.73 M |
| 03/14/2025 | $58.70 | $59.02 (0.55%) | $59.26 | $58.05 | 198,011 | $888.35 M |
| 03/13/2025 | $58.60 | $57.97 (-1.08%) | $58.95 | $57.44 | 184,500 | $872.54 M |
| 03/12/2025 | $59.26 | $58.45 (-1.37%) | $60.66 | $58.00 | 225,200 | $879.77 M |
| 03/11/2025 | $60.50 | $58.89 (-2.66%) | $61.27 | $58.32 | 195,100 | $886.39 M |
| 03/10/2025 | $60.61 | $60.13 (-0.79%) | $61.36 | $59.26 | 174,326 | $905.05 M |
| 03/07/2025 | $61.38 | $60.91 (-0.77%) | $62.20 | $60.43 | 161,300 | $916.79 M |
| 03/06/2025 | $59.61 | $61.40 (3%) | $61.64 | $59.61 | 108,627 | $924.17 M |
| 03/05/2025 | $59.72 | $60.28 (0.94%) | $60.59 | $59.35 | 111,318 | $907.31 M |
| 03/04/2025 | $59.76 | $59.37 (-0.65%) | $61.36 | $58.36 | 194,400 | $893.62 M |
| 03/03/2025 | $62.21 | $60.67 (-2.48%) | $62.83 | $60.44 | 229,900 | $913.18 M |
| 02/28/2025 | $62.82 | $62.08 (-1.18%) | $63.60 | $60.64 | 267,100 | $934.41 M |
| 02/27/2025 | $64.08 | $61.90 (-3.4%) | $65.88 | $60.98 | 495,302 | $931.70 M |
| 02/26/2025 | $71.75 | $71.15 (-0.84%) | $73.98 | $70.94 | 138,612 | $1.07 B |
| 02/25/2025 | $70.72 | $71.74 (1.44%) | $73.07 | $69.93 | 174,516 | $1.08 B |
| 02/24/2025 | $70.89 | $70.44 (-0.63%) | $71.22 | $69.78 | 116,400 | $1.06 B |
| 02/21/2025 | $74.05 | $70.68 (-4.55%) | $74.05 | $69.94 | 147,629 | $1.08 B |
| 02/20/2025 | $73.48 | $73.22 (-0.35%) | $74.56 | $73.11 | 162,314 | $1.12 B |
| 02/19/2025 | $75.17 | $74.00 (-1.56%) | $76.72 | $72.00 | 212,700 | $1.13 B |
| 02/18/2025 | $77.36 | $76.69 (-0.87%) | $78.16 | $75.50 | 149,530 | $1.18 B |
| 02/14/2025 | $77.53 | $77.60 (0.09%) | $78.88 | $77.09 | 108,400 | $1.19 B |
| 02/13/2025 | $76.27 | $76.87 (0.79%) | $77.51 | $76.26 | 109,900 | $1.18 B |
| 02/12/2025 | $75.05 | $75.54 (0.65%) | $76.49 | $74.76 | 144,913 | $1.16 B |
| 02/11/2025 | $75.62 | $77.01 (1.84%) | $78.36 | $75.50 | 168,642 | $1.18 B |
| 02/10/2025 | $76.67 | $76.53 (-0.18%) | $78.00 | $76.48 | 204,416 | $1.17 B |
| 02/07/2025 | $77.45 | $76.24 (-1.56%) | $78.77 | $76.19 | 127,632 | $1.17 B |
| 02/06/2025 | $77.61 | $77.54 (-0.09%) | $78.77 | $77.23 | 131,402 | $1.19 B |
| 02/05/2025 | $75.67 | $77.21 (2.04%) | $78.47 | $75.51 | 242,100 | $1.18 B |
| 02/04/2025 | $72.93 | $74.98 (2.81%) | $76.46 | $72.93 | 166,233 | $1.15 B |
| 02/03/2025 | $76.42 | $75.65 (-1.01%) | $77.84 | $75.49 | 133,639 | $1.16 B |
| 01/31/2025 | $78.60 | $77.86 (-0.94%) | $79.77 | $77.46 | 151,200 | $1.19 B |
| 01/30/2025 | $79.68 | $79.36 (-0.4%) | $80.40 | $78.90 | 76,934 | $1.22 B |
| 01/29/2025 | $79.64 | $78.79 (-1.07%) | $80.55 | $78.36 | 102,300 | $1.21 B |
| 01/28/2025 | $82.27 | $79.70 (-3.12%) | $82.36 | $79.26 | 120,900 | $1.22 B |
| 01/27/2025 | $80.97 | $82.16 (1.47%) | $83.72 | $80.97 | 125,431 | $1.26 B |
| 01/24/2025 | $81.50 | $81.19 (-0.38%) | $82.19 | $80.22 | 86,300 | $1.24 B |
| 01/23/2025 | $80.73 | $81.62 (1.1%) | $82.31 | $80.52 | 126,840 | $1.25 B |
| 01/22/2025 | $81.81 | $81.53 (-0.34%) | $83.16 | $80.68 | 77,100 | $1.25 B |
| 01/21/2025 | $80.15 | $82.50 (2.93%) | $83.19 | $80.15 | 127,400 | $1.26 B |
| 01/17/2025 | $82.08 | $81.01 (-1.3%) | $82.43 | $80.94 | 90,700 | $1.24 B |
| 01/16/2025 | $79.65 | $80.76 (1.39%) | $81.26 | $79.22 | 112,600 | $1.24 B |
| 01/15/2025 | $80.62 | $80.04 (-0.72%) | $80.89 | $79.23 | 122,000 | $1.23 B |
| 01/14/2025 | $77.43 | $78.15 (0.93%) | $78.21 | $76.19 | 183,926 | $1.20 B |
| 01/13/2025 | $73.44 | $76.25 (3.83%) | $76.43 | $73.24 | 137,446 | $1.17 B |
| 01/10/2025 | $75.37 | $74.26 (-1.47%) | $76.02 | $73.31 | 215,723 | $1.14 B |
| 01/08/2025 | $76.89 | $77.03 (0.18%) | $77.53 | $75.81 | 159,800 | $1.18 B |
| 01/07/2025 | $79.09 | $78.07 (-1.29%) | $79.51 | $77.69 | 221,805 | $1.20 B |
| 01/06/2025 | $79.96 | $78.96 (-1.25%) | $81.36 | $78.85 | 89,200 | $1.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
