Amer Woodmark Cp (NQ: AMWD )

83.86 USD +2.70 (+3.33%)
Official Closing Price Updated: 4:04 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 80.64 84.30 79.92 83.86 87,428 +2.70(+3.33%)
Oct 28, 2020 80.32 84.32 78.99 81.16 71,612 -1.57(-1.90%)
Oct 27, 2020 83.13 84.12 82.32 82.73 67,870 -0.69(-0.83%)
Oct 26, 2020 85.32 85.53 82.17 83.42 90,350 -3.32(-3.83%)
Oct 23, 2020 87.84 87.84 85.94 86.74 140,500 -0.26(-0.30%)
Oct 22, 2020 88.86 89.00 85.32 87.00 110,007 -1.34(-1.52%)
Oct 21, 2020 90.31 91.51 87.21 88.34 89,229 -3.44(-3.75%)
Oct 20, 2020 91.73 93.97 90.94 91.78 109,686 +0.96(+1.06%)
Oct 19, 2020 93.33 93.52 90.54 90.82 96,891 -2.13(-2.29%)
Oct 16, 2020 92.33 93.64 91.33 92.95 107,500 +0.46(+0.50%)
Oct 15, 2020 88.50 92.69 88.00 92.49 108,276 +2.50(+2.78%)
Oct 14, 2020 91.19 91.66 89.48 89.99 106,748 -0.52(-0.57%)
Oct 13, 2020 91.71 91.79 90.02 90.51 116,123 -1.85(-2.00%)
Oct 12, 2020 91.90 93.00 91.41 92.36 175,139 +0.52(+0.57%)
Oct 09, 2020 92.35 92.74 91.06 91.84 105,200 +1.03(+1.13%)
Oct 08, 2020 91.65 92.78 89.39 90.81 136,824 +0.27(+0.30%)
Oct 07, 2020 89.47 92.30 89.22 90.54 196,307 +2.30(+2.61%)
Oct 06, 2020 86.35 90.77 86.28 88.24 214,327 +1.58(+1.82%)
Oct 05, 2020 84.85 86.84 84.76 86.66 137,925 +2.75(+3.28%)
Oct 02, 2020 80.78 84.47 80.63 83.91 118,900 +1.78(+2.17%)
Oct 01, 2020 79.03 82.39 78.48 82.13 172,520 +3.59(+4.57%)
Sep 30, 2020 77.88 80.31 77.86 78.54 123,740 +1.07(+1.38%)
Sep 29, 2020 78.32 78.65 76.95 77.47 129,728 -0.83(-1.06%)
Sep 28, 2020 76.75 78.91 76.41 78.30 115,398 +2.90(+3.85%)
Sep 25, 2020 74.04 76.67 74.00 75.40 110,500 +0.46(+0.61%)
Sep 24, 2020 74.62 77.05 73.81 74.94 109,043 -0.14(-0.19%)
Sep 23, 2020 77.20 78.60 74.91 75.08 131,114 -2.05(-2.66%)
Sep 22, 2020 75.67 77.74 75.14 77.13 203,142 +2.57(+3.45%)
Sep 21, 2020 76.00 76.88 73.16 74.56 214,766 -3.89(-4.96%)
Sep 18, 2020 82.92 83.26 77.09 78.45 416,500 -3.48(-4.25%)
Sep 17, 2020 82.94 85.08 81.70 81.93 105,115 -2.48(-2.94%)
Sep 16, 2020 86.27 86.27 84.29 84.41 143,695 -0.80(-0.94%)
Sep 15, 2020 85.46 86.45 85.03 85.21 63,987 +0.48(+0.57%)
Sep 14, 2020 83.44 85.70 83.02 84.73 113,586 +2.36(+2.87%)
Sep 11, 2020 82.54 83.97 81.04 82.37 65,800 +0.24(+0.29%)
Sep 10, 2020 82.09 83.51 81.48 82.13 87,802 +0.65(+0.80%)
Sep 09, 2020 82.04 82.99 80.40 81.48 110,383 +0.48(+0.59%)
Sep 08, 2020 80.24 83.38 79.13 81.00 125,058 -0.77(-0.94%)
Sep 04, 2020 84.63 86.24 81.00 81.77 118,100 -1.51(-1.81%)
Sep 03, 2020 88.18 88.26 82.99 83.28 169,397 -5.20(-5.88%)
Sep 02, 2020 89.31 90.00 87.56 88.48 101,578 -1.40(-1.56%)
Sep 01, 2020 88.43 90.60 87.46 89.88 158,813 +2.38(+2.72%)
Aug 31, 2020 90.52 91.35 87.23 87.50 157,410 -2.57(-2.85%)
Aug 28, 2020 88.13 90.33 87.73 90.07 146,900 +2.91(+3.34%)
Aug 27, 2020 88.56 88.69 86.33 87.16 159,711 -0.36(-0.41%)
Aug 26, 2020 88.74 91.82 87.49 87.52 178,472 -0.62(-0.70%)
Aug 25, 2020 92.00 92.00 81.51 88.14 562,175 -7.00(-7.36%)
Aug 24, 2020 92.52 95.49 92.46 95.14 178,420 +3.11(+3.38%)
Aug 21, 2020 89.55 92.10 88.95 92.03 76,400 +2.39(+2.67%)
Aug 20, 2020 89.71 90.49 88.00 89.64 69,381 -1.12(-1.23%)
Aug 19, 2020 91.10 91.68 90.40 90.76 71,367 -0.19(-0.21%)
Aug 18, 2020 91.30 91.97 90.65 90.95 127,001 -0.61(-0.67%)
Aug 17, 2020 89.32 91.85 88.67 91.56 115,597 +2.96(+3.34%)
Aug 14, 2020 88.84 89.72 87.94 88.60 91,300 -1.06(-1.18%)
Aug 13, 2020 89.81 91.70 88.86 89.66 92,030 -0.95(-1.05%)
Aug 12, 2020 90.06 91.41 89.22 90.61 46,840 +1.62(+1.82%)
Aug 11, 2020 90.45 91.51 88.47 88.99 84,255 +0.03(+0.03%)
Aug 10, 2020 87.92 90.60 87.61 88.96 79,458 +1.78(+2.04%)
Aug 07, 2020 85.22 87.80 85.10 87.18 56,000 +1.64(+1.92%)
Aug 06, 2020 85.98 86.17 84.54 85.54 85,201 -0.53(-0.62%)
Aug 05, 2020 85.33 86.56 84.38 86.07 91,516 +2.21(+2.64%)
Aug 04, 2020 84.73 85.90 81.63 83.86 83,772 -0.60(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.