5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
-1.01%
3 MONTH PERFORMANCE
+19.06%
6 MONTH PERFORMANCE
+17.14%
YEAR-TO-DATE PERFORMANCE
-18.55%
1 YEAR PERFORMANCE
-32.12%
American Woodmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/22/2025 | $65.04 | $64.93 (-0.17%) | $65.19 | $64.02 | 21.63 K | |
| 10/21/2025 | $64.82 | $64.89 (0.11%) | $66.59 | $64.82 | 73.80 K | $941.60 M |
| 10/20/2025 | $64.95 | $65.22 (0.42%) | $66.17 | $64.95 | 77.00 K | $946.39 M |
| 10/17/2025 | $64.99 | $64.48 (-0.78%) | $65.39 | $64.29 | 93.50 K | $935.65 M |
| 10/16/2025 | $67.95 | $65.38 (-3.78%) | $67.95 | $65.11 | 103.30 K | $948.71 M |
| 10/15/2025 | $67.50 | $67.38 (-0.18%) | $68.17 | $66.35 | 117.21 K | $977.73 M |
| 10/14/2025 | $63.77 | $66.61 (4.45%) | $66.71 | $63.77 | 107.80 K | $966.56 M |
| 10/13/2025 | $65.21 | $64.66 (-0.84%) | $65.93 | $64.58 | 87.64 K | $938.26 M |
| 10/10/2025 | $66.98 | $64.39 (-3.87%) | $67.43 | $64.26 | 124.21 K | $934.35 M |
| 10/09/2025 | $67.53 | $66.82 (-1.05%) | $67.53 | $66.21 | 213.32 K | $969.61 M |
| 10/08/2025 | $65.60 | $67.67 (3.16%) | $68.55 | $65.27 | 149.92 K | $981.94 M |
| 10/07/2025 | $66.01 | $65.13 (-1.33%) | $67.00 | $64.89 | 183.23 K | $945.08 M |
| 10/06/2025 | $67.55 | $66.32 (-1.82%) | $67.81 | $66.23 | 139.01 K | $962.35 M |
| 10/03/2025 | $67.86 | $67.55 (-0.46%) | $69.14 | $67.43 | 163.94 K | $980.20 M |
| 10/02/2025 | $66.68 | $67.91 (1.84%) | $68.44 | $66.62 | 185.20 K | $985.42 M |
| 10/01/2025 | $66.27 | $66.55 (0.42%) | $67.16 | $65.81 | 110.94 K | $965.69 M |
| 09/30/2025 | $67.58 | $66.76 (-1.21%) | $68.10 | $65.28 | 204.90 K | $968.74 M |
| 09/29/2025 | $69.82 | $68.02 (-2.58%) | $69.82 | $67.71 | 210.74 K | $987.02 M |
| 09/26/2025 | $69.74 | $69.40 (-0.49%) | $69.94 | $67.86 | 218.01 K | $1.01 B |
| 09/25/2025 | $65.18 | $65.37 (0.29%) | $65.91 | $64.48 | 162.55 K | $948.57 M |
| 09/24/2025 | $65.61 | $65.77 (0.24%) | $66.41 | $65.33 | 102.65 K | $954.37 M |
| 09/23/2025 | $65.62 | $66.10 (0.73%) | $66.80 | $65.62 | 148.61 K | $959.16 M |
| 09/22/2025 | $65.93 | $65.44 (-0.74%) | $65.98 | $64.04 | 316.30 K | $949.58 M |
| 09/19/2025 | $68.15 | $66.35 (-2.64%) | $68.15 | $65.66 | 494.84 K | $962.79 M |
| 09/18/2025 | $68.03 | $68.13 (0.15%) | $70.08 | $66.38 | 311.13 K | $988.62 M |
| 09/17/2025 | $69.23 | $67.61 (-2.34%) | $72.16 | $67.06 | 259.15 K | $981.07 M |
| 09/16/2025 | $69.64 | $69.24 (-0.57%) | $70.51 | $69.05 | 300.31 K | $1.00 B |
| 09/15/2025 | $68.52 | $69.64 (1.63%) | $69.73 | $67.89 | 121.56 K | $1.01 B |
| 09/12/2025 | $67.76 | $68.32 (0.83%) | $68.79 | $66.96 | 200.42 K | $991.37 M |
| 09/11/2025 | $65.21 | $68.46 (4.98%) | $68.55 | $65.17 | 160.71 K | $993.40 M |
| 09/10/2025 | $65.00 | $65.20 (0.31%) | $66.21 | $64.77 | 132.30 K | $946.10 M |
| 09/09/2025 | $67.64 | $64.81 (-4.18%) | $67.64 | $64.25 | 135.85 K | $940.44 M |
| 09/08/2025 | $68.52 | $68.01 (-0.74%) | $68.52 | $66.42 | 187.00 K | $986.87 M |
| 09/05/2025 | $67.13 | $68.44 (1.95%) | $70.07 | $67.13 | 215.00 K | $993.11 M |
| 09/04/2025 | $63.70 | $66.44 (4.3%) | $66.65 | $63.31 | 226.13 K | $964.09 M |
| 09/03/2025 | $64.03 | $63.31 (-1.12%) | $64.44 | $62.76 | 194.84 K | $918.67 M |
| 09/02/2025 | $63.47 | $64.19 (1.13%) | $64.47 | $63.47 | 131.71 K | $931.44 M |
| 08/29/2025 | $65.06 | $64.57 (-0.75%) | $65.30 | $63.79 | 115.11 K | $936.96 M |
| 08/28/2025 | $66.59 | $65.01 (-2.37%) | $66.59 | $64.33 | 149.20 K | $943.34 M |
| 08/27/2025 | $67.82 | $66.47 (-1.99%) | $67.82 | $65.52 | 151.20 K | $964.53 M |
| 08/26/2025 | $66.38 | $67.40 (1.54%) | $67.98 | $66.00 | 411.15 K | $978.02 M |
| 08/25/2025 | $66.44 | $67.02 (0.87%) | $67.59 | $66.36 | 284.32 K | $972.51 M |
| 08/22/2025 | $62.99 | $67.18 (6.65%) | $67.55 | $62.12 | 306.90 K | $1.03 B |
| 08/21/2025 | $61.66 | $62.34 (1.1%) | $62.41 | $60.92 | 165.78 K | $953.86 M |
| 08/20/2025 | $64.16 | $62.33 (-2.85%) | $64.42 | $62.08 | 137.50 K | $953.71 M |
| 08/19/2025 | $63.48 | $64.66 (1.86%) | $65.97 | $63.29 | 248.02 K | $989.36 M |
| 08/18/2025 | $63.47 | $63.14 (-0.52%) | $64.07 | $62.59 | 180.95 K | $966.11 M |
| 08/15/2025 | $65.28 | $63.46 (-2.79%) | $65.28 | $63.27 | 173.30 K | $971.00 M |
| 08/14/2025 | $65.47 | $64.68 (-1.21%) | $66.24 | $63.74 | 163.65 K | $989.67 M |
| 08/13/2025 | $63.42 | $67.24 (6.02%) | $67.45 | $63.42 | 410.11 K | $1.03 B |
| 08/12/2025 | $59.96 | $63.31 (5.59%) | $63.97 | $59.54 | 302.73 K | $968.71 M |
| 08/11/2025 | $60.22 | $59.54 (-1.13%) | $61.03 | $58.56 | 378.20 K | $911.02 M |
| 08/08/2025 | $60.26 | $60.54 (0.46%) | $61.15 | $59.22 | 386.60 K | $926.32 M |
| 08/07/2025 | $62.75 | $60.36 (-3.81%) | $63.03 | $59.65 | 518.37 K | $923.57 M |
| 08/06/2025 | $56.65 | $62.05 (9.53%) | $63.75 | $56.50 | 1.30 M | $949.43 M |
| 08/05/2025 | $53.50 | $54.32 (1.53%) | $54.65 | $52.96 | 109.80 K | $831.15 M |
| 08/04/2025 | $52.49 | $53.45 (1.83%) | $54.07 | $52.21 | 113.20 K | $817.84 M |
| 08/01/2025 | $52.03 | $52.44 (0.79%) | $52.91 | $51.10 | 155.94 K | $802.38 M |
| 07/31/2025 | $53.44 | $52.61 (-1.55%) | $54.26 | $52.18 | 107.20 K | $804.99 M |
| 07/30/2025 | $55.46 | $54.04 (-2.56%) | $55.71 | $53.26 | 126.81 K | $826.87 M |
| 07/29/2025 | $55.96 | $55.53 (-0.77%) | $56.57 | $54.09 | 93.90 K | $849.66 M |
| 07/28/2025 | $55.99 | $55.44 (-0.98%) | $56.49 | $55.03 | 83.40 K | $848.29 M |
| 07/25/2025 | $56.05 | $55.90 (-0.27%) | $56.18 | $55.43 | 61.30 K | $855.33 M |
| 07/24/2025 | $55.72 | $55.60 (-0.22%) | $56.51 | $55.01 | 100.22 K | $850.74 M |
| 07/23/2025 | $55.27 | $56.02 (1.36%) | $56.11 | $54.60 | 110.35 K | $857.16 M |
| 07/22/2025 | $52.66 | $54.41 (3.32%) | $54.78 | $52.60 | 145.40 K | $832.53 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.
