American Woodmark Corporation (AMWD)
NASDAQ: AMWD · Real-Time Price · USD
50.10
-1.33 (-2.59%)
Feb 27, 2026, 4:00 PM EST - Market closed
American Woodmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 50.99 | 51.61 | 48.84 | 50.30 | 50.30 | -2.20% | 430,671 |
| Feb 26, 2026 | 54.96 | 54.96 | 49.41 | 51.43 | 51.43 | -1.02% | 286,241 |
| Feb 25, 2026 | 54.27 | 54.27 | 50.42 | 51.96 | 51.96 | -2.81% | 101,603 |
| Feb 24, 2026 | 55.16 | 55.64 | 53.23 | 53.46 | 53.46 | -2.30% | 122,101 |
| Feb 23, 2026 | 57.46 | 57.98 | 53.31 | 54.72 | 54.72 | -4.64% | 196,402 |
| Feb 20, 2026 | 57.83 | 59.65 | 56.81 | 57.38 | 57.38 | -0.71% | 143,983 |
| Feb 19, 2026 | 59.90 | 61.01 | 57.73 | 57.79 | 57.79 | -3.54% | 155,654 |
| Feb 18, 2026 | 58.15 | 60.55 | 58.15 | 59.91 | 59.91 | 3.24% | 119,823 |
| Feb 17, 2026 | 59.12 | 59.75 | 57.64 | 58.03 | 58.03 | -1.24% | 152,120 |
| Feb 13, 2026 | 57.60 | 60.50 | 57.16 | 58.76 | 58.76 | 2.91% | 256,627 |
| Feb 12, 2026 | 60.39 | 61.11 | 56.89 | 57.10 | 57.10 | -4.42% | 315,018 |
| Feb 11, 2026 | 54.40 | 60.78 | 54.40 | 59.74 | 59.74 | -13.14% | 326,060 |
| Feb 10, 2026 | 67.52 | 69.36 | 66.78 | 68.78 | 68.78 | 2.89% | 205,180 |
| Feb 9, 2026 | 67.33 | 67.85 | 66.48 | 66.84 | 66.84 | -1.04% | 270,747 |
| Feb 6, 2026 | 66.09 | 68.33 | 65.59 | 67.54 | 67.54 | 3.62% | 370,878 |
| Feb 5, 2026 | 65.86 | 65.86 | 64.41 | 65.18 | 65.18 | -1.08% | 118,070 |
| Feb 4, 2026 | 65.18 | 66.16 | 63.47 | 65.89 | 65.89 | 2.44% | 273,649 |
| Feb 3, 2026 | 61.69 | 65.63 | 61.69 | 64.32 | 64.32 | 4.15% | 118,957 |
| Feb 2, 2026 | 59.54 | 62.38 | 59.54 | 61.76 | 61.76 | 3.99% | 92,605 |
| Jan 30, 2026 | 58.08 | 59.76 | 57.99 | 59.39 | 59.39 | 1.45% | 158,394 |
| Jan 29, 2026 | 58.20 | 58.97 | 57.23 | 58.54 | 58.54 | 0.98% | 167,250 |
| Jan 28, 2026 | 58.50 | 59.54 | 57.92 | 57.97 | 57.97 | -1.11% | 90,321 |
| Jan 27, 2026 | 58.60 | 58.85 | 57.84 | 58.62 | 58.62 | -0.88% | 88,698 |
| Jan 26, 2026 | 61.97 | 61.97 | 59.01 | 59.14 | 59.14 | -3.74% | 62,306 |
| Jan 23, 2026 | 63.53 | 63.92 | 61.21 | 61.44 | 61.44 | -4.12% | 55,073 |
| Jan 22, 2026 | 63.60 | 64.95 | 63.16 | 64.08 | 64.08 | 0.64% | 69,057 |
| Jan 21, 2026 | 60.73 | 63.75 | 60.60 | 63.68 | 63.68 | 5.25% | 132,202 |
| Jan 20, 2026 | 61.39 | 61.74 | 60.33 | 60.50 | 60.50 | -3.89% | 84,276 |
| Jan 16, 2026 | 63.25 | 64.25 | 62.66 | 62.95 | 62.95 | -0.58% | 78,512 |
| Jan 15, 2026 | 61.55 | 63.47 | 61.48 | 63.32 | 63.32 | 3.01% | 72,092 |
| Jan 14, 2026 | 60.40 | 62.28 | 59.57 | 61.47 | 61.47 | 1.59% | 92,706 |
| Jan 13, 2026 | 60.96 | 61.21 | 60.17 | 60.51 | 60.51 | -0.77% | 77,201 |
| Jan 12, 2026 | 57.81 | 62.00 | 57.81 | 60.98 | 60.98 | 1.80% | 178,811 |
| Jan 9, 2026 | 57.43 | 59.94 | 57.06 | 59.90 | 59.90 | 5.35% | 182,541 |
| Jan 8, 2026 | 54.79 | 57.79 | 54.01 | 56.86 | 56.86 | 3.08% | 248,579 |
| Jan 7, 2026 | 55.80 | 56.19 | 54.86 | 55.16 | 55.16 | -0.92% | 82,154 |
| Jan 6, 2026 | 54.36 | 55.87 | 53.69 | 55.67 | 55.67 | 1.77% | 178,586 |
| Jan 5, 2026 | 54.70 | 56.85 | 54.58 | 54.70 | 54.70 | -0.53% | 94,065 |
| Jan 2, 2026 | 54.51 | 55.54 | 53.41 | 54.99 | 54.99 | 2.02% | 188,270 |
| Dec 31, 2025 | 54.02 | 54.77 | 53.43 | 53.90 | 53.90 | 0.09% | 98,884 |
| Dec 30, 2025 | 54.69 | 55.08 | 53.83 | 53.85 | 53.85 | -1.28% | 79,083 |
| Dec 29, 2025 | 54.97 | 55.13 | 54.02 | 54.55 | 54.55 | -0.67% | 66,555 |
| Dec 26, 2025 | 54.92 | 55.19 | 54.02 | 54.92 | 54.92 | 0.24% | 53,097 |
| Dec 24, 2025 | 54.75 | 55.15 | 54.51 | 54.79 | 54.79 | 0.38% | 38,648 |
| Dec 23, 2025 | 54.85 | 55.00 | 54.43 | 54.58 | 54.58 | -0.62% | 59,115 |
| Dec 22, 2025 | 54.62 | 55.24 | 54.40 | 54.92 | 54.92 | 0.70% | 152,840 |
| Dec 19, 2025 | 55.95 | 56.28 | 54.18 | 54.54 | 54.54 | -3.25% | 240,564 |
| Dec 18, 2025 | 57.38 | 58.02 | 56.36 | 56.37 | 56.37 | 0.09% | 102,403 |
| Dec 17, 2025 | 56.60 | 57.56 | 55.75 | 56.32 | 56.32 | -0.49% | 146,218 |
| Dec 16, 2025 | 56.80 | 57.48 | 56.27 | 56.60 | 56.60 | -0.35% | 191,002 |
| Dec 15, 2025 | 58.14 | 58.14 | 56.54 | 56.80 | 56.80 | -0.72% | 184,428 |
| Dec 12, 2025 | 58.90 | 59.09 | 56.63 | 57.21 | 57.21 | -2.32% | 187,830 |
| Dec 11, 2025 | 57.48 | 58.98 | 56.68 | 58.57 | 58.57 | 3.28% | 288,070 |
| Dec 10, 2025 | 54.16 | 57.34 | 53.30 | 56.71 | 56.71 | 4.84% | 302,486 |
| Dec 9, 2025 | 53.35 | 54.36 | 52.98 | 54.09 | 54.09 | 0.50% | 307,289 |
| Dec 8, 2025 | 54.92 | 55.00 | 53.26 | 53.82 | 53.82 | -1.82% | 286,081 |
| Dec 5, 2025 | 54.92 | 55.65 | 54.48 | 54.82 | 54.82 | -0.98% | 244,936 |
| Dec 4, 2025 | 56.60 | 57.04 | 55.34 | 55.36 | 55.36 | -2.88% | 277,776 |
| Dec 3, 2025 | 56.19 | 57.67 | 55.36 | 57.00 | 57.00 | 1.84% | 362,446 |
| Dec 2, 2025 | 55.39 | 56.51 | 54.40 | 55.97 | 55.97 | 1.05% | 305,766 |
| Dec 1, 2025 | 53.89 | 56.39 | 53.01 | 55.39 | 55.39 | 0.47% | 265,633 |
| Nov 28, 2025 | 54.93 | 55.29 | 54.50 | 55.13 | 55.13 | -0.42% | 149,280 |
| Nov 26, 2025 | 53.52 | 56.46 | 53.52 | 55.36 | 55.36 | 1.43% | 371,063 |
| Nov 25, 2025 | 50.92 | 55.06 | 50.92 | 54.58 | 54.58 | 5.27% | 447,866 |
| Nov 24, 2025 | 50.70 | 52.40 | 49.86 | 51.85 | 51.85 | 1.47% | 126,974 |
| Nov 21, 2025 | 48.53 | 51.75 | 47.85 | 51.10 | 51.10 | 6.81% | 251,796 |
| Nov 20, 2025 | 48.98 | 48.98 | 47.50 | 47.84 | 47.84 | -0.77% | 92,619 |
| Nov 19, 2025 | 47.75 | 48.57 | 47.15 | 48.21 | 48.21 | 1.24% | 158,251 |
| Nov 18, 2025 | 49.07 | 49.11 | 47.59 | 47.62 | 47.62 | -3.47% | 144,804 |
| Nov 17, 2025 | 50.86 | 50.95 | 49.14 | 49.33 | 49.33 | -3.82% | 125,792 |
| Nov 14, 2025 | 51.95 | 51.96 | 50.20 | 51.29 | 51.29 | -0.75% | 229,234 |
| Nov 13, 2025 | 53.02 | 53.56 | 51.24 | 51.68 | 51.68 | -2.91% | 170,962 |
| Nov 12, 2025 | 54.46 | 54.98 | 53.07 | 53.23 | 53.23 | -1.54% | 278,285 |
| Nov 11, 2025 | 54.95 | 55.36 | 53.36 | 54.06 | 54.06 | -0.77% | 171,408 |
| Nov 10, 2025 | 55.56 | 56.53 | 54.48 | 54.48 | 54.48 | -2.03% | 338,830 |
| Nov 7, 2025 | 56.07 | 57.45 | 55.27 | 55.61 | 55.61 | -0.71% | 191,993 |
| Nov 6, 2025 | 54.52 | 56.48 | 54.43 | 56.01 | 56.01 | 2.25% | 193,911 |
| Nov 5, 2025 | 63.27 | 63.27 | 54.11 | 54.78 | 54.78 | -14.15% | 521,576 |
| Nov 4, 2025 | 62.80 | 64.47 | 61.25 | 63.81 | 63.81 | 1.66% | 294,004 |
| Nov 3, 2025 | 63.37 | 63.37 | 61.64 | 62.77 | 62.77 | -1.51% | 223,239 |
| Oct 31, 2025 | 63.47 | 64.26 | 62.54 | 63.73 | 63.73 | -0.05% | 140,108 |
| Oct 30, 2025 | 64.11 | 64.87 | 63.48 | 63.76 | 63.76 | -1.25% | 166,107 |
| Oct 29, 2025 | 65.16 | 66.85 | 63.89 | 64.57 | 64.57 | -1.28% | 128,436 |
| Oct 28, 2025 | 63.96 | 65.70 | 63.60 | 65.41 | 65.41 | 1.29% | 118,979 |
| Oct 27, 2025 | 64.46 | 65.84 | 64.09 | 64.58 | 64.58 | 0.19% | 99,421 |
| Oct 24, 2025 | 66.84 | 66.98 | 64.40 | 64.46 | 64.46 | -1.96% | 67,530 |
| Oct 23, 2025 | 64.71 | 66.38 | 64.71 | 65.75 | 65.75 | 1.61% | 119,701 |
| Oct 22, 2025 | 65.04 | 65.62 | 64.02 | 64.71 | 64.71 | -0.28% | 92,653 |
| Oct 21, 2025 | 64.82 | 66.59 | 64.82 | 64.89 | 64.89 | -0.51% | 73,772 |
| Oct 20, 2025 | 64.95 | 66.17 | 64.95 | 65.22 | 65.22 | 1.15% | 76,987 |
| Oct 17, 2025 | 64.99 | 65.39 | 64.29 | 64.48 | 64.48 | -1.38% | 93,499 |
| Oct 16, 2025 | 67.95 | 67.95 | 65.12 | 65.38 | 65.38 | -2.97% | 103,278 |
| Oct 15, 2025 | 67.50 | 68.17 | 66.35 | 67.38 | 67.38 | 1.16% | 117,210 |
| Oct 14, 2025 | 63.77 | 66.71 | 63.77 | 66.61 | 66.61 | 3.02% | 107,762 |
| Oct 13, 2025 | 65.21 | 65.93 | 64.58 | 64.66 | 64.66 | 0.42% | 87,639 |
| Oct 10, 2025 | 66.98 | 67.43 | 64.26 | 64.39 | 64.39 | -3.64% | 124,207 |
| Oct 9, 2025 | 67.53 | 67.53 | 66.21 | 66.82 | 66.82 | -1.26% | 213,322 |
| Oct 8, 2025 | 65.60 | 68.55 | 65.27 | 67.67 | 67.67 | 3.90% | 149,918 |
| Oct 7, 2025 | 66.01 | 67.00 | 64.89 | 65.13 | 65.13 | -1.79% | 183,225 |
| Oct 6, 2025 | 67.55 | 67.81 | 66.23 | 66.32 | 66.32 | -1.82% | 139,011 |