5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-6.66%
3 MONTH PERFORMANCE
+14.56%
6 MONTH PERFORMANCE
-7.41%
YEAR-TO-DATE PERFORMANCE
+9.02%
1 YEAR PERFORMANCE
-24.28%
American Woodmark Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $57.60 | $58.76 (2.01%) | $60.50 | $57.16 | 256.63 K | $855.92 M |
| 02/12/2026 | $60.39 | $57.10 (-5.45%) | $61.11 | $56.89 | 315.03 K | $831.74 M |
| 02/11/2026 | $54.40 | $59.74 (9.82%) | $60.78 | $54.40 | 326.10 K | $870.20 M |
| 02/10/2026 | $67.52 | $68.78 (1.87%) | $69.36 | $66.78 | 218.71 K | $1.00 B |
| 02/09/2026 | $67.33 | $66.84 (-0.73%) | $67.85 | $66.48 | 270.80 K | $973.62 M |
| 02/06/2026 | $66.09 | $67.54 (2.19%) | $68.33 | $65.59 | 370.91 K | $983.82 M |
| 02/05/2026 | $65.86 | $65.18 (-1.03%) | $65.86 | $64.41 | 118.14 K | $949.44 M |
| 02/04/2026 | $65.18 | $65.89 (1.09%) | $66.16 | $63.47 | 273.70 K | $959.78 M |
| 02/03/2026 | $61.69 | $64.32 (4.26%) | $65.63 | $61.69 | 119.10 K | $936.91 M |
| 02/02/2026 | $59.54 | $61.76 (3.73%) | $62.38 | $59.54 | 92.63 K | $899.62 M |
| 01/30/2026 | $58.08 | $59.39 (2.26%) | $59.76 | $57.99 | 158.40 K | $865.10 M |
| 01/29/2026 | $58.20 | $58.54 (0.58%) | $58.97 | $57.23 | 167.30 K | $852.72 M |
| 01/28/2026 | $58.50 | $57.97 (-0.91%) | $59.54 | $57.92 | 96.70 K | $844.42 M |
| 01/27/2026 | $58.60 | $58.62 (0.03%) | $58.85 | $57.84 | 88.70 K | $853.88 M |
| 01/26/2026 | $61.97 | $59.14 (-4.57%) | $61.97 | $59.01 | 62.31 K | $861.46 M |
| 01/23/2026 | $63.53 | $61.44 (-3.29%) | $63.92 | $61.21 | 55.12 K | $894.96 M |
| 01/22/2026 | $63.60 | $64.08 (0.75%) | $64.94 | $63.16 | 69.10 K | $933.42 M |
| 01/21/2026 | $60.73 | $63.68 (4.86%) | $63.75 | $60.60 | 132.20 K | $927.59 M |
| 01/20/2026 | $61.39 | $60.50 (-1.45%) | $61.74 | $60.33 | 84.30 K | $881.27 M |
| 01/16/2026 | $63.25 | $62.95 (-0.47%) | $64.25 | $62.66 | 80.40 K | $916.96 M |
| 01/15/2026 | $61.55 | $63.32 (2.88%) | $63.47 | $61.48 | 114.41 K | $922.35 M |
| 01/14/2026 | $60.40 | $61.47 (1.77%) | $62.28 | $59.57 | 95.55 K | $895.40 M |
| 01/13/2026 | $60.96 | $60.51 (-0.74%) | $61.21 | $60.17 | 77.20 K | $881.42 M |
| 01/12/2026 | $57.81 | $60.98 (5.48%) | $62.00 | $57.81 | 178.81 K | $888.26 M |
| 01/09/2026 | $57.43 | $59.90 (4.3%) | $59.94 | $57.06 | 182.55 K | $872.53 M |
| 01/08/2026 | $54.79 | $56.86 (3.78%) | $57.79 | $54.01 | 248.60 K | $828.25 M |
| 01/07/2026 | $55.80 | $55.16 (-1.15%) | $56.19 | $54.86 | 82.20 K | $803.48 M |
| 01/06/2026 | $54.36 | $55.67 (2.41%) | $55.87 | $53.69 | 178.60 K | $810.91 M |
| 01/05/2026 | $54.70 | $54.70 (0%) | $56.85 | $54.58 | 94.10 K | $796.78 M |
| 01/02/2026 | $54.51 | $54.99 (0.88%) | $55.54 | $53.41 | 194.81 K | $801.01 M |
| 12/31/2025 | $54.02 | $53.90 (-0.22%) | $54.77 | $53.43 | 98.90 K | $785.13 M |
| 12/30/2025 | $54.69 | $53.85 (-1.54%) | $55.08 | $53.83 | 79.10 K | $784.40 M |
| 12/29/2025 | $54.97 | $54.55 (-0.76%) | $55.13 | $54.02 | 66.60 K | $794.60 M |
| 12/26/2025 | $54.92 | $54.92 (0%) | $55.19 | $54.02 | 53.10 K | $799.99 M |
| 12/24/2025 | $54.75 | $54.79 (0.07%) | $55.15 | $54.51 | 38.65 K | $798.10 M |
| 12/23/2025 | $54.85 | $54.58 (-0.49%) | $55.00 | $54.43 | 59.12 K | $795.04 M |
| 12/22/2025 | $54.62 | $54.92 (0.55%) | $55.24 | $54.40 | 152.84 K | $799.99 M |
| 12/19/2025 | $55.95 | $54.54 (-2.52%) | $56.28 | $54.18 | 243.40 K | $794.45 M |
| 12/18/2025 | $57.38 | $56.37 (-1.76%) | $58.02 | $56.36 | 102.40 K | $821.11 M |
| 12/17/2025 | $56.60 | $56.32 (-0.49%) | $57.56 | $55.75 | 146.22 K | $820.38 M |
| 12/16/2025 | $56.80 | $56.60 (-0.35%) | $57.48 | $56.27 | 191.00 K | $824.46 M |
| 12/15/2025 | $58.14 | $56.80 (-2.3%) | $58.14 | $56.54 | 184.43 K | $827.37 M |
| 12/12/2025 | $58.90 | $57.21 (-2.87%) | $59.09 | $56.63 | 187.83 K | $833.35 M |
| 12/11/2025 | $57.48 | $58.57 (1.9%) | $58.98 | $56.68 | 288.10 K | $853.16 M |
| 12/10/2025 | $54.16 | $56.71 (4.71%) | $57.34 | $53.30 | 302.50 K | $826.06 M |
| 12/09/2025 | $53.35 | $54.09 (1.39%) | $54.36 | $52.98 | 307.30 K | $787.90 M |
| 12/08/2025 | $54.92 | $53.82 (-2%) | $55.00 | $53.26 | 286.10 K | $783.97 M |
| 12/05/2025 | $54.92 | $54.82 (-0.18%) | $55.65 | $54.48 | 244.94 K | $798.53 M |
| 12/04/2025 | $56.60 | $55.36 (-2.19%) | $57.04 | $55.34 | 277.80 K | $806.40 M |
| 12/03/2025 | $56.19 | $57.00 (1.44%) | $57.67 | $55.36 | 362.45 K | $830.29 M |
| 12/02/2025 | $55.39 | $55.97 (1.05%) | $56.51 | $54.40 | 305.80 K | $815.28 M |
| 12/01/2025 | $53.89 | $55.39 (2.78%) | $56.39 | $53.01 | 265.63 K | $806.84 M |
| 11/28/2025 | $54.93 | $55.13 (0.36%) | $55.29 | $54.50 | 149.30 K | $803.05 M |
| 11/26/2025 | $53.52 | $55.36 (3.44%) | $56.46 | $53.52 | 371.06 K | $806.40 M |
| 11/25/2025 | $50.92 | $54.58 (7.19%) | $55.06 | $50.92 | 447.90 K | $795.04 M |
| 11/24/2025 | $50.70 | $51.85 (2.27%) | $52.40 | $49.86 | 127.00 K | $755.27 M |
| 11/21/2025 | $48.53 | $51.10 (5.3%) | $51.75 | $47.85 | 251.80 K | $741.50 M |
| 11/20/2025 | $48.98 | $47.84 (-2.33%) | $48.98 | $47.50 | 92.62 K | $694.19 M |
| 11/19/2025 | $47.75 | $48.21 (0.96%) | $48.57 | $47.15 | 158.30 K | $699.56 M |
| 11/18/2025 | $49.07 | $47.62 (-2.95%) | $49.11 | $47.59 | 144.80 K | $691.00 M |
| 11/17/2025 | $50.86 | $49.33 (-3.01%) | $50.95 | $49.14 | 125.80 K | $715.81 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.
