American Woodmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	43.24	48.33	43.23	48.09	48.09	12.97%	1,011,614
May 26, 2026	39.14	43.75	39.14	42.57	42.57	9.43%	881,709
May 22, 2026	38.62	38.92	37.90	38.90	38.90	1.22%	141,132
May 21, 2026	35.46	38.63	34.55	38.43	38.43	7.20%	340,609
May 20, 2026	34.24	35.93	33.44	35.85	35.85	4.70%	337,537
May 19, 2026	35.00	35.00	33.29	34.24	34.24	-3.52%	338,018
May 18, 2026	35.33	36.15	34.80	35.49	35.49	0.45%	410,282
May 15, 2026	36.00	36.00	34.98	35.33	35.33	-2.01%	321,613
May 14, 2026	35.56	36.41	35.32	36.06	36.06	2.57%	221,634
May 13, 2026	35.65	35.65	34.31	35.15	35.15	-3.30%	287,540
May 12, 2026	36.48	37.20	35.44	36.35	36.35	-0.38%	250,629
May 11, 2026	38.75	38.75	35.89	36.49	36.49	-5.42%	392,846
May 8, 2026	39.53	39.77	38.35	38.58	38.58	-2.40%	403,341
May 7, 2026	39.48	40.79	39.00	39.53	39.53	1.72%	469,787
May 6, 2026	42.48	42.48	38.31	38.86	38.86	-6.04%	784,004
May 5, 2026	40.76	41.93	39.77	41.36	41.36	2.78%	256,828
May 4, 2026	43.98	44.04	40.06	40.24	40.24	-9.25%	368,676
May 1, 2026	43.37	44.51	43.29	44.34	44.34	1.51%	131,432
Apr 30, 2026	43.54	44.72	42.99	43.68	43.68	-0.32%	100,648
Apr 29, 2026	45.58	45.58	43.58	43.82	43.82	-4.47%	112,464
Apr 28, 2026	45.41	46.10	44.64	45.87	45.87	1.28%	124,206
Apr 27, 2026	45.15	46.74	45.15	45.29	45.29	-0.22%	105,807
Apr 24, 2026	45.18	45.97	44.69	45.39	45.39	0.02%	100,649
Apr 23, 2026	44.44	45.63	44.07	45.38	45.38	2.72%	252,573
Apr 22, 2026	44.26	44.94	43.54	44.18	44.18	0.94%	100,286
Apr 21, 2026	44.37	45.62	43.58	43.77	43.77	-1.35%	98,449
Apr 20, 2026	42.80	44.53	42.80	44.37	44.37	2.59%	85,818
Apr 17, 2026	41.93	44.50	41.93	43.25	43.25	4.90%	145,822
Apr 16, 2026	40.90	41.47	40.66	41.23	41.23	-0.17%	112,733
Apr 15, 2026	41.86	42.37	41.12	41.30	41.30	-2.02%	142,615
Apr 14, 2026	42.15	43.63	41.84	42.15	42.15	-0.24%	185,525
Apr 13, 2026	41.24	42.62	41.06	42.25	42.25	1.34%	127,944
Apr 10, 2026	41.98	42.05	40.97	41.69	41.69	-0.33%	89,248
Apr 9, 2026	39.96	42.38	39.96	41.83	41.83	2.90%	142,432
Apr 8, 2026	41.85	42.86	39.93	40.65	40.65	2.81%	206,201
Apr 7, 2026	39.39	39.61	38.76	39.54	39.54	0.15%	215,368
Apr 6, 2026	38.70	40.00	37.44	39.48	39.48	3.16%	201,041
Apr 2, 2026	38.58	39.47	37.62	38.27	38.27	-3.11%	132,874
Apr 1, 2026	40.03	40.50	39.30	39.50	39.50	-0.83%	266,496
Mar 31, 2026	40.27	41.33	39.30	39.83	39.83	0.73%	134,245
Mar 30, 2026	40.24	40.51	39.49	39.54	39.54	-1.40%	154,423
Mar 27, 2026	40.60	40.67	39.74	40.10	40.10	-3.35%	208,661
Mar 26, 2026	42.00	42.56	40.41	41.49	41.49	-2.40%	263,291
Mar 25, 2026	41.73	42.58	41.08	42.51	42.51	3.41%	236,755
Mar 24, 2026	39.41	41.99	39.19	41.11	41.11	3.03%	454,683
Mar 23, 2026	39.20	40.77	38.27	39.90	39.90	7.11%	487,368
Mar 20, 2026	36.89	37.51	36.19	37.25	37.25	1.03%	522,433
Mar 19, 2026	36.80	37.00	35.51	36.87	36.87	-1.84%	446,951
Mar 18, 2026	39.56	39.93	37.50	37.56	37.56	-6.15%	335,311
Mar 17, 2026	39.72	40.61	39.48	40.02	40.02	1.29%	167,416
Mar 16, 2026	40.24	40.75	39.46	39.51	39.51	0.03%	151,330
Mar 13, 2026	39.12	39.67	38.84	39.50	39.50	0.97%	192,252
Mar 12, 2026	39.75	39.83	38.31	39.12	39.12	-3.91%	245,017
Mar 11, 2026	41.40	42.00	40.27	40.71	40.71	-2.33%	243,741
Mar 10, 2026	42.16	43.60	41.41	41.68	41.68	-1.35%	290,159
Mar 9, 2026	42.80	43.07	39.76	42.25	42.25	-3.93%	391,818
Mar 6, 2026	44.44	44.44	42.60	43.98	43.98	-4.16%	417,983
Mar 5, 2026	46.17	46.77	45.35	45.89	45.89	-1.82%	216,831
Mar 4, 2026	48.72	48.72	46.65	46.74	46.74	-2.22%	190,580
Mar 3, 2026	48.29	49.17	46.88	47.80	47.80	-4.42%	370,237
Mar 2, 2026	49.56	50.12	48.53	50.01	50.01	-0.18%	299,874
Feb 27, 2026	50.99	51.61	48.84	50.10	50.10	-2.59%	431,957
Feb 26, 2026	54.96	54.96	49.41	51.43	51.43	-1.02%	288,391
Feb 25, 2026	54.27	54.27	50.42	51.96	51.96	-2.81%	101,730
Feb 24, 2026	55.16	55.64	53.23	53.46	53.46	-2.30%	123,185
Feb 23, 2026	57.46	57.98	53.31	54.72	54.72	-4.64%	198,489
Feb 20, 2026	57.83	59.65	56.81	57.38	57.38	-0.71%	146,651
Feb 19, 2026	59.90	61.01	57.73	57.79	57.79	-3.54%	157,350
Feb 18, 2026	58.15	60.55	58.15	59.91	59.91	3.24%	119,842
Feb 17, 2026	59.12	59.75	57.64	58.03	58.03	-1.24%	159,007
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%	315,028
Feb 11, 2026	54.40	60.78	54.40	59.74	59.74	-13.14%	326,061
Feb 10, 2026	67.52	69.36	66.78	68.78	68.78	2.89%	218,708
Feb 9, 2026	67.33	67.85	66.48	66.84	66.84	-1.04%	270,785
Feb 6, 2026	66.09	68.33	65.59	67.54	67.54	3.62%	370,910
Feb 5, 2026	65.86	65.86	64.41	65.18	65.18	-1.08%	118,135
Feb 4, 2026	65.18	66.16	63.47	65.89	65.89	2.44%	273,651
Feb 3, 2026	61.69	65.63	61.69	64.32	64.32	4.15%	119,063
Feb 2, 2026	59.54	62.38	59.54	61.76	61.76	3.99%	92,634
Jan 30, 2026	58.08	59.76	57.99	59.39	59.39	1.45%	158,396
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%	96,693
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%	62,311
Jan 23, 2026	63.53	63.92	61.21	61.44	61.44	-4.12%	55,119
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%	80,395
Jan 15, 2026	61.55	63.47	61.48	63.32	63.32	3.01%	114,408
Jan 14, 2026	60.40	62.28	59.57	61.47	61.47	1.59%	95,548
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%	182,547
Jan 8, 2026	54.79	57.79	54.01	56.86	56.86	3.08%	248,586
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%	94,085
Jan 2, 2026	54.51	55.54	53.41	54.99	54.99	2.02%	194,810