-
5 DAY PERFORMANCE
+1.13% -
1 MONTH PERFORMANCE
-1.16% -
3 MONTH PERFORMANCE
+8.01% -
6 MONTH PERFORMANCE
+5.25% -
YEAR-TO-DATE PERFORMANCE
-2.85% -
1 YEAR PERFORMANCE
+7.92%
American Woodmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $90.79 | $90.20 (-0.65%) | $92.44 | $89.30 | 30,302 | |
| 12/02/2024 | $90.78 | $90.64 (-0.15%) | $92.11 | $89.01 | 140,355 | $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 |
| 10/04/2024 | $93.16 | $92.09 (-1.15%) | $93.33 | $90.75 | 97,800 | $1.43 B |
| 10/03/2024 | $92.88 | $92.27 (-0.66%) | $92.99 | $91.16 | 94,102 | $1.43 B |
| 10/02/2024 | $93.23 | $92.99 (-0.26%) | $94.61 | $92.04 | 148,600 | $1.45 B |
| 10/01/2024 | $92.84 | $93.46 (0.67%) | $94.39 | $91.94 | 134,500 | $1.45 B |
| 09/30/2024 | $92.63 | $93.45 (0.89%) | $93.57 | $91.81 | 160,400 | $1.45 B |
| 09/27/2024 | $92.56 | $92.96 (0.43%) | $95.24 | $92.02 | 169,125 | $1.45 B |
| 09/26/2024 | $91.68 | $91.27 (-0.45%) | $92.66 | $90.53 | 171,100 | $1.42 B |
| 09/25/2024 | $91.31 | $90.11 (-1.31%) | $91.42 | $90.00 | 172,944 | $1.40 B |
| 09/24/2024 | $93.58 | $91.78 (-1.92%) | $93.85 | $91.46 | 186,600 | $1.43 B |
| 09/23/2024 | $94.73 | $93.21 (-1.6%) | $96.41 | $92.14 | 256,679 | $1.45 B |
| 09/20/2024 | $94.65 | $93.61 (-1.1%) | $96.13 | $92.74 | 2.39 M | $1.46 B |
| 09/19/2024 | $95.48 | $95.58 (0.1%) | $95.91 | $93.21 | 194,632 | $1.49 B |
| 09/18/2024 | $92.98 | $92.56 (-0.45%) | $96.13 | $91.21 | 213,400 | $1.44 B |
| 09/17/2024 | $92.39 | $92.66 (0.29%) | $94.18 | $91.02 | 206,726 | $1.44 B |
| 09/16/2024 | $89.40 | $91.43 (2.27%) | $91.98 | $88.29 | 204,300 | $1.42 B |
| 09/13/2024 | $86.53 | $88.70 (2.51%) | $89.51 | $84.29 | 186,312 | $1.38 B |
| 09/12/2024 | $83.49 | $85.02 (1.83%) | $85.64 | $83.03 | 163,900 | $1.32 B |
| 09/11/2024 | $82.78 | $82.63 (-0.18%) | $83.01 | $79.78 | 220,200 | $1.28 B |
| 09/10/2024 | $83.96 | $83.41 (-0.66%) | $84.43 | $81.83 | 175,508 | $1.30 B |
| 09/09/2024 | $83.28 | $83.55 (0.32%) | $84.77 | $82.39 | 186,800 | $1.30 B |
| 09/06/2024 | $85.80 | $83.32 (-2.89%) | $87.22 | $82.93 | 117,526 | $1.30 B |
| 09/05/2024 | $85.41 | $85.68 (0.32%) | $86.26 | $84.00 | 173,431 | $1.33 B |
| 09/04/2024 | $83.25 | $85.13 (2.26%) | $85.82 | $82.17 | 208,704 | $1.32 B |
| 09/03/2024 | $88.58 | $83.51 (-5.72%) | $89.99 | $82.79 | 277,520 | $1.30 B |