NASDAQ : AMWD

American Woodmark Corporation — Price history

Consumer Discretionary · Furnishings, Fixtures & Appliances · United States

Last price 48.09 USD (May 27, 2026, 4:00 PM EDT) · Market cap 700.65M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

American Woodmark Corporation (AMWD) closed at 48.09 USD on 2026-05-27. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-05-27	43.24	48.325	43.23	48.09	1,011,614	+12.97%
2026-05-26	39.14	43.75	39.14	42.57	881,709	+9.43%
2026-05-22	38.62	38.92	37.895	38.9	141,132	+1.22%
2026-05-21	35.46	38.63	34.549	38.43	340,609	+7.20%
2026-05-20	34.24	35.925	33.444	35.85	337,537	+4.70%
2026-05-19	35	35	33.29	34.24	338,018	-3.52%
2026-05-18	35.33	36.15	34.795	35.49	410,282	+0.45%
2026-05-15	36	36	34.975	35.33	321,613	-2.01%
2026-05-14	35.56	36.41	35.32	36.055	221,634	+2.57%
2026-05-13	35.65	35.65	34.31	35.15	287,540	-3.30%
2026-05-12	36.48	37.2	35.438	36.35	250,629	-0.38%
2026-05-11	38.75	38.75	35.89	36.49	392,846	-5.42%
2026-05-08	39.53	39.77	38.345	38.58	403,341	-2.40%
2026-05-07	39.48	40.79	39	39.53	469,787	+1.72%
2026-05-06	42.48	42.48	38.31	38.86	784,004	-6.04%
2026-05-05	40.76	41.93	39.77	41.36	256,828	+2.78%
2026-05-04	43.98	44.04	40.06	40.24	368,676	-9.25%
2026-05-01	43.37	44.51	43.285	44.34	131,432	+1.51%
2026-04-30	43.54	44.72	42.99	43.68	100,648	-0.32%
2026-04-29	45.58	45.58	43.58	43.82	112,464	-4.47%
2026-04-28	45.41	46.1	44.64	45.87	124,206	+1.28%
2026-04-27	45.15	46.74	45.15	45.29	105,807	-0.22%
2026-04-24	45.18	45.97	44.69	45.39	100,649	+0.02%
2026-04-23	44.44	45.63	44.07	45.38	252,573	+2.72%
2026-04-22	44.26	44.935	43.535	44.18	100,286	+0.94%
2026-04-21	44.37	45.62	43.58	43.77	98,449	-1.35%
2026-04-20	42.8	44.53	42.8	44.37	85,818	+2.59%
2026-04-17	41.93	44.495	41.93	43.25	145,822	+4.90%
2026-04-16	40.9	41.465	40.66	41.23	112,733	-0.17%
2026-04-15	41.86	42.365	41.12	41.3	142,615	-2.02%
2026-04-14	42.15	43.63	41.84	42.15	185,525	-0.24%
2026-04-13	41.24	42.62	41.06	42.25	127,944	+1.34%
2026-04-10	41.98	42.05	40.97	41.69	89,248	-0.33%
2026-04-09	39.96	42.38	39.96	41.83	142,432	+2.90%
2026-04-08	41.85	42.855	39.93	40.65	206,201	+2.81%
2026-04-07	39.39	39.61	38.76	39.54	215,368	+0.15%
2026-04-06	38.7	40	37.44	39.48	201,041	+3.16%
2026-04-02	38.58	39.465	37.62	38.27	132,874	-3.11%
2026-04-01	40.03	40.5	39.3	39.5	266,496	-0.83%
2026-03-31	40.27	41.33	39.3	39.83	134,245	+0.73%
2026-03-30	40.24	40.51	39.49	39.54	154,423	-1.40%
2026-03-27	40.6	40.67	39.74	40.1	208,661	-3.35%
2026-03-26	42	42.56	40.414	41.49	263,291	-2.40%
2026-03-25	41.73	42.58	41.08	42.51	236,755	+3.41%
2026-03-24	39.41	41.99	39.19	41.11	454,683	+3.03%
2026-03-23	39.2	40.77	38.27	39.9	487,368	+7.11%
2026-03-20	36.89	37.51	36.19	37.25	522,433	+1.03%
2026-03-19	36.8	37	35.51	36.87	446,951	-1.84%
2026-03-18	39.56	39.93	37.5	37.56	335,311	-6.15%
2026-03-17	39.72	40.61	39.48	40.02	167,416	+1.29%
2026-03-16	40.24	40.75	39.46	39.51	151,330	+0.03%
2026-03-13	39.12	39.67	38.835	39.5	192,252	+0.97%
2026-03-12	39.75	39.83	38.31	39.12	245,017	-3.91%
2026-03-11	41.4	42	40.265	40.71	243,741	-2.33%
2026-03-10	42.155	43.6	41.405	41.68	290,159	-1.35%
2026-03-09	42.8	43.07	39.76	42.25	391,818	-3.93%
2026-03-06	44.44	44.44	42.6	43.98	417,983	-4.16%
2026-03-05	46.17	46.765	45.35	45.89	216,831	-1.82%
2026-03-04	48.72	48.72	46.65	46.74	190,580	-2.22%
2026-03-03	48.29	49.17	46.875	47.8	370,237	-4.42%
2026-03-02	49.56	50.12	48.53	50.01	299,874	-0.18%
2026-02-27	50.99	51.61	48.84	50.1	431,957	-2.59%
2026-02-26	54.96	54.96	49.41	51.43	288,391	-1.02%
2026-02-25	54.27	54.27	50.42	51.96	101,730	-2.81%
2026-02-24	55.16	55.635	53.23	53.46	123,185	-2.30%
2026-02-23	57.46	57.98	53.31	54.72	198,489	-4.64%
2026-02-20	57.83	59.65	56.805	57.38	146,651	-0.71%
2026-02-19	59.9	61.01	57.73	57.79	157,350	-3.54%
2026-02-18	58.15	60.55	58.15	59.91	119,842	+3.24%
2026-02-17	59.12	59.75	57.635	58.03	159,007	-1.24%
2026-02-13	57.6	60.5	57.16	58.76	256,627	+2.91%
2026-02-12	60.39	61.11	56.89	57.1	315,028	-4.42%
2026-02-11	54.4	60.78	54.4	59.74	326,061	-13.14%
2026-02-10	67.52	69.36	66.775	68.775	218,708	+2.89%
2026-02-09	67.33	67.85	66.48	66.84	270,785	-1.04%
2026-02-06	66.09	68.33	65.59	67.54	370,910	+3.62%
2026-02-05	65.86	65.86	64.41	65.18	118,135	-1.08%
2026-02-04	65.18	66.155	63.47	65.89	273,651	+2.44%
2026-02-03	61.69	65.625	61.69	64.32	119,063	+4.15%
2026-02-02	59.54	62.38	59.54	61.76	92,634	+3.99%
2026-01-30	58.08	59.76	57.99	59.39	158,396	+1.45%
2026-01-29	58.2	58.97	57.23	58.54	167,250	+0.98%
2026-01-28	58.5	59.54	57.92	57.97	96,693	-1.11%
2026-01-27	58.6	58.845	57.84	58.62	88,698	-0.88%
2026-01-26	61.97	61.97	59.01	59.14	62,311	-3.74%
2026-01-23	63.53	63.92	61.205	61.44	55,119	-4.12%
2026-01-22	63.6	64.945	63.16	64.08	69,057	+0.64%
2026-01-21	60.73	63.75	60.6	63.675	132,202	+5.25%
2026-01-20	61.39	61.74	60.33	60.5	84,276	-3.89%
2026-01-16	63.25	64.245	62.66	62.95	80,395	-0.58%
2026-01-15	61.55	63.47	61.48	63.32	114,408	+3.01%
2026-01-14	60.4	62.28	59.57	61.47	95,548	+1.59%
2026-01-13	60.96	61.21	60.17	60.51	77,201	-0.77%
2026-01-12	57.81	62	57.81	60.98	178,811	+1.80%
2026-01-09	57.43	59.94	57.06	59.9	182,547	+5.35%
2026-01-08	54.79	57.79	54.01	56.86	248,586	+3.08%
2026-01-07	55.8	56.19	54.863	55.16	82,154	-0.92%
2026-01-06	54.36	55.87	53.69	55.67	178,586	+1.77%
2026-01-05	54.7	56.85	54.575	54.7	94,085	-0.53%
2026-01-02	54.51	55.54	53.41	54.99	194,810	+2.02%
2025-12-31	54.02	54.77	53.43	53.9	98,884	+0.09%
2025-12-30	54.69	55.084	53.83	53.85	79,088	-1.28%
2025-12-29	54.97	55.13	54.02	54.55	66,555	-0.67%
2025-12-26	54.92	55.19	54.02	54.92	53,097	+0.24%
2025-12-24	54.75	55.15	54.51	54.79	38,648	+0.38%
2025-12-23	54.85	55	54.43	54.58	59,115	-0.62%
2025-12-22	54.62	55.24	54.395	54.92	152,840	+0.70%
2025-12-19	55.95	56.28	54.18	54.54	243,380	-3.25%
2025-12-18	57.38	58.02	56.36	56.37	102,403	+0.09%
2025-12-17	56.6	57.56	55.75	56.32	146,218	-0.49%
2025-12-16	56.8	57.475	56.27	56.6	191,002	-0.35%
2025-12-15	58.14	58.14	56.54	56.8	184,428	-0.72%
2025-12-12	58.9	59.085	56.63	57.21	187,830	-2.32%
2025-12-11	57.48	58.975	56.68	58.57	288,070	+3.28%
2025-12-10	54.16	57.343	53.3	56.71	302,486	+4.84%
2025-12-09	53.35	54.36	52.98	54.09	307,289	+0.50%
2025-12-08	54.92	55	53.26	53.82	286,081	-1.82%
2025-12-05	54.92	55.645	54.48	54.82	244,936	-0.98%
2025-12-04	56.6	57.04	55.34	55.36	277,776	-2.88%
2025-12-03	56.19	57.665	55.355	57	362,446	+1.84%