5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
+4.34%
3 MONTH PERFORMANCE
-6.85%
6 MONTH PERFORMANCE
-35.25%
YEAR-TO-DATE PERFORMANCE
-34.05%
1 YEAR PERFORMANCE
-41.56%
American Woodmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $54.22 | $52.45 (-3.26%) | $54.92 | $51.67 | 149.99 K | $802.54 M |
| 07/17/2025 | $53.31 | $53.85 (1.01%) | $54.65 | $53.01 | 86.24 K | $823.96 M |
| 07/16/2025 | $53.76 | $53.13 (-1.17%) | $57.35 | $52.40 | 76.30 K | $812.94 M |
| 07/15/2025 | $56.35 | $53.23 (-5.54%) | $56.68 | $53.12 | 127.40 K | $814.47 M |
| 07/14/2025 | $56.31 | $55.83 (-0.85%) | $57.10 | $55.62 | 88.30 K | $854.25 M |
| 07/11/2025 | $57.04 | $56.80 (-0.42%) | $57.21 | $56.33 | 123.20 K | $869.10 M |
| 07/10/2025 | $56.79 | $57.64 (1.5%) | $58.46 | $56.43 | 214.03 K | $881.95 M |
| 07/09/2025 | $55.94 | $56.75 (1.45%) | $57.25 | $55.13 | 97.24 K | $868.33 M |
| 07/08/2025 | $55.08 | $55.80 (1.31%) | $56.76 | $55.07 | 133.53 K | $853.80 M |
| 07/07/2025 | $56.01 | $54.70 (-2.34%) | $56.85 | $54.43 | 111.21 K | $836.96 M |
| 07/03/2025 | $57.07 | $56.61 (-0.81%) | $57.25 | $55.99 | 69.90 K | $866.19 M |
| 07/02/2025 | $55.63 | $56.68 (1.89%) | $56.84 | $55.07 | 109.13 K | $867.26 M |
| 07/01/2025 | $53.17 | $55.52 (4.42%) | $57.58 | $52.95 | 185.60 K | $849.51 M |
| 06/30/2025 | $53.30 | $53.37 (0.13%) | $53.74 | $52.06 | 202.10 K | $816.61 M |
| 06/27/2025 | $51.46 | $53.19 (3.36%) | $53.58 | $50.85 | 494.30 K | $813.86 M |
| 06/26/2025 | $50.81 | $50.88 (0.14%) | $51.40 | $50.00 | 214.50 K | $778.51 M |
| 06/25/2025 | $52.31 | $50.84 (-2.81%) | $52.79 | $50.72 | 108.80 K | $777.90 M |
| 06/24/2025 | $52.70 | $52.45 (-0.47%) | $56.00 | $51.80 | 195.23 K | $802.54 M |
| 06/23/2025 | $50.59 | $52.14 (3.06%) | $52.25 | $50.59 | 121.20 K | $784.81 M |
| 06/20/2025 | $51.00 | $50.84 (-0.31%) | $51.44 | $50.13 | 336.70 K | $765.24 M |
| 06/18/2025 | $50.28 | $50.27 (-0.02%) | $51.60 | $50.01 | 149.25 K | $756.65 M |
| 06/17/2025 | $51.68 | $50.49 (-2.3%) | $52.42 | $50.40 | 134.85 K | $759.96 M |
| 06/16/2025 | $52.63 | $51.95 (-1.29%) | $52.99 | $50.43 | 195.10 K | $781.93 M |
| 06/13/2025 | $54.27 | $52.91 (-2.51%) | $57.87 | $52.67 | 139.40 K | $796.38 M |
| 06/12/2025 | $54.82 | $55.24 (0.77%) | $55.41 | $54.14 | 107.50 K | $831.45 M |
| 06/11/2025 | $58.36 | $55.22 (-5.38%) | $58.70 | $55.18 | 127.54 K | $831.15 M |
| 06/10/2025 | $56.42 | $57.89 (2.61%) | $58.02 | $56.22 | 127.54 K | $871.34 M |
| 06/09/2025 | $55.14 | $55.96 (1.49%) | $56.13 | $54.68 | 128.80 K | $842.29 M |
| 06/06/2025 | $55.45 | $54.46 (-1.79%) | $56.04 | $54.26 | 79.92 K | $819.71 M |
| 06/05/2025 | $55.55 | $54.69 (-1.55%) | $55.89 | $54.50 | 120.50 K | $823.17 M |
| 06/04/2025 | $55.35 | $55.84 (0.89%) | $56.02 | $54.51 | 206.70 K | $840.48 M |
| 06/03/2025 | $53.75 | $54.95 (2.23%) | $54.98 | $53.10 | 174.75 K | $827.09 M |
| 06/02/2025 | $56.03 | $53.04 (-5.34%) | $57.50 | $52.80 | 184.38 K | $798.34 M |
| 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 |
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.
