5 DAY PERFORMANCE
-2.42%
1 MONTH PERFORMANCE
-4.88%
3 MONTH PERFORMANCE
-9.20%
6 MONTH PERFORMANCE
-37.90%
YEAR-TO-DATE PERFORMANCE
-29.12%
1 YEAR PERFORMANCE
-34.54%
American Woodmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $57.79 | $56.37 (-2.46%) | $58.28 | $55.97 | 223.94 K | $848.46 M |
| 05/29/2025 | $59.26 | $58.31 (-1.6%) | $61.29 | $55.01 | 254.10 K | $877.66 M |
| 05/28/2025 | $57.75 | $56.64 (-1.92%) | $57.86 | $56.56 | 205.70 K | $852.52 M |
| 05/27/2025 | $57.62 | $57.77 (0.26%) | $58.31 | $56.94 | 149.81 K | $869.53 M |
| 05/23/2025 | $55.77 | $56.74 (1.74%) | $56.90 | $55.77 | 91.03 K | $854.03 M |
| 05/22/2025 | $57.29 | $57.18 (-0.19%) | $57.53 | $56.61 | 112.90 K | $860.65 M |
| 05/21/2025 | $59.30 | $57.49 (-3.05%) | $59.30 | $57.18 | 194.22 K | $865.32 M |
| 05/20/2025 | $60.76 | $60.26 (-0.82%) | $61.26 | $59.56 | 114.50 K | $907.01 M |
| 05/19/2025 | $60.48 | $61.01 (0.88%) | $61.65 | $59.59 | 87.60 K | $918.30 M |
| 05/16/2025 | $60.55 | $61.55 (1.65%) | $61.81 | $60.23 | 118.70 K | $926.43 M |
| 05/15/2025 | $60.38 | $60.51 (0.22%) | $60.92 | $59.99 | 121.80 K | $910.77 M |
| 05/14/2025 | $61.25 | $60.38 (-1.42%) | $61.59 | $60.38 | 118.60 K | $908.82 M |
| 05/13/2025 | $61.80 | $61.67 (-0.21%) | $62.17 | $61.06 | 162.81 K | $928.23 M |
| 05/12/2025 | $61.71 | $61.05 (-1.07%) | $62.96 | $59.97 | 283.42 K | $918.90 M |
| 05/09/2025 | $58.93 | $58.62 (-0.53%) | $59.53 | $58.00 | 150.03 K | $882.33 M |
| 05/08/2025 | $57.74 | $58.76 (1.77%) | $59.54 | $57.01 | 298.63 K | $884.43 M |
| 05/07/2025 | $59.28 | $56.75 (-4.27%) | $59.76 | $56.52 | 167.82 K | $854.18 M |
| 05/06/2025 | $58.67 | $59.04 (0.63%) | $59.45 | $58.54 | 72.20 K | $888.65 M |
| 05/05/2025 | $60.05 | $59.61 (-0.73%) | $60.49 | $59.36 | 91.31 K | $897.23 M |
| 05/02/2025 | $59.76 | $60.49 (1.22%) | $60.87 | $59.46 | 88.80 K | $910.47 M |
| 05/01/2025 | $58.67 | $59.26 (1.01%) | $59.75 | $58.44 | 133.00 K | $891.96 M |
| 04/30/2025 | $58.57 | $59.00 (0.73%) | $59.37 | $57.65 | 146.94 K | $888.05 M |
| 04/29/2025 | $57.84 | $59.07 (2.13%) | $59.36 | $57.65 | 120.00 K | $889.10 M |
| 04/28/2025 | $58.36 | $58.13 (-0.39%) | $59.04 | $57.66 | 146.63 K | $874.95 M |
| 04/25/2025 | $57.23 | $58.22 (1.73%) | $58.35 | $56.18 | 132.80 K | $876.31 M |
| 04/24/2025 | $56.08 | $57.67 (2.84%) | $58.00 | $55.50 | 130.72 K | $868.03 M |
| 04/23/2025 | $56.75 | $56.11 (-1.13%) | $57.82 | $55.91 | 136.42 K | $844.55 M |
| 04/22/2025 | $54.89 | $55.30 (0.75%) | $56.70 | $53.95 | 125.00 K | $832.36 M |
| 04/21/2025 | $55.30 | $54.03 (-2.3%) | $55.90 | $53.24 | 136.13 K | $813.24 M |
| 04/17/2025 | $54.53 | $56.31 (3.26%) | $56.66 | $54.53 | 136.30 K | $847.56 M |
| 04/16/2025 | $55.65 | $54.66 (-1.78%) | $55.65 | $53.94 | 102.32 K | $822.72 M |
| 04/15/2025 | $56.66 | $55.74 (-1.62%) | $57.32 | $54.79 | 164.03 K | $838.98 M |
| 04/14/2025 | $57.12 | $56.57 (-0.96%) | $57.57 | $55.75 | 185.82 K | $851.47 M |
| 04/11/2025 | $57.70 | $57.98 (0.49%) | $58.69 | $57.00 | 191.20 K | $872.69 M |
| 04/10/2025 | $56.74 | $58.15 (2.49%) | $58.24 | $56.00 | 181.20 K | $875.25 M |
| 04/09/2025 | $52.89 | $58.21 (10.06%) | $59.76 | $52.20 | 247.50 K | $876.16 M |
| 04/08/2025 | $57.38 | $53.70 (-6.41%) | $59.63 | $52.80 | 140.12 K | $808.27 M |
| 04/07/2025 | $54.73 | $55.73 (1.83%) | $57.74 | $54.34 | 230.10 K | $838.83 M |
| 04/04/2025 | $52.81 | $57.40 (8.69%) | $57.59 | $52.38 | 326.20 K | $863.96 M |
| 04/03/2025 | $58.50 | $55.54 (-5.06%) | $60.35 | $53.99 | 170.80 K | $835.97 M |
| 04/02/2025 | $57.84 | $60.64 (4.84%) | $60.77 | $57.84 | 117.75 K | $912.73 M |
| 04/01/2025 | $58.83 | $58.44 (-0.66%) | $59.29 | $57.77 | 126.60 K | $879.62 M |
| 03/31/2025 | $58.28 | $58.83 (0.94%) | $59.43 | $57.74 | 129.30 K | $885.49 M |
| 03/28/2025 | $61.22 | $59.15 (-3.38%) | $62.84 | $58.92 | 160.10 K | $890.30 M |
| 03/27/2025 | $61.48 | $61.16 (-0.52%) | $61.96 | $60.61 | 144.30 K | $920.56 M |
| 03/26/2025 | $60.98 | $61.48 (0.82%) | $61.55 | $60.87 | 102.10 K | $925.37 M |
| 03/25/2025 | $60.65 | $60.90 (0.41%) | $61.43 | $60.65 | 124.12 K | $916.64 M |
| 03/24/2025 | $59.62 | $61.08 (2.45%) | $61.50 | $59.62 | 132.24 K | $919.35 M |
| 03/21/2025 | $59.22 | $58.78 (-0.74%) | $59.47 | $58.31 | 491.54 K | $884.73 M |
| 03/20/2025 | $60.01 | $60.31 (0.5%) | $61.69 | $59.67 | 112.20 K | $907.76 M |
| 03/19/2025 | $60.75 | $60.91 (0.26%) | $61.35 | $59.62 | 115.40 K | $916.79 M |
| 03/18/2025 | $59.14 | $60.10 (1.62%) | $60.24 | $59.10 | 111.20 K | $904.60 M |
| 03/17/2025 | $59.10 | $59.71 (1.03%) | $60.47 | $59.09 | 128.70 K | $898.73 M |
| 03/14/2025 | $58.70 | $59.02 (0.55%) | $59.26 | $58.05 | 198.01 K | $888.35 M |
| 03/13/2025 | $58.60 | $57.97 (-1.08%) | $58.95 | $57.44 | 184.50 K | $872.54 M |
| 03/12/2025 | $59.26 | $58.45 (-1.37%) | $60.66 | $58.00 | 225.20 K | $879.77 M |
| 03/11/2025 | $60.50 | $58.89 (-2.66%) | $61.27 | $58.32 | 195.10 K | $886.39 M |
| 03/10/2025 | $60.61 | $60.13 (-0.79%) | $61.36 | $59.26 | 174.33 K | $905.05 M |
| 03/07/2025 | $61.38 | $60.91 (-0.77%) | $62.20 | $60.43 | 161.30 K | $916.79 M |
| 03/06/2025 | $59.61 | $61.40 (3%) | $61.64 | $59.61 | 108.63 K | $924.17 M |
| 03/05/2025 | $59.72 | $60.28 (0.94%) | $60.59 | $59.35 | 111.32 K | $907.31 M |
| 03/04/2025 | $59.76 | $59.37 (-0.65%) | $61.36 | $58.36 | 194.40 K | $893.62 M |
| 03/03/2025 | $62.21 | $60.67 (-2.48%) | $62.83 | $60.44 | 229.90 K | $913.18 M |
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.
