Skip to main content

Amer Woodmark Cp (NQ: AMWD )

101.66 +0.61 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 133.35 134.25 127.60 128.40 126,854 -5.00(-3.75%)
Feb 27, 2018 135.35 137.75 132.35 133.40 98,747 -1.60(-1.19%)
Feb 26, 2018 136.05 138.10 134.90 135.00 112,239 -0.60(-0.44%)
Feb 23, 2018 139.05 139.05 134.75 135.60 96,874 -3.15(-2.27%)
Feb 22, 2018 137.60 140.60 135.91 138.75 135,602 +2.00(+1.46%)
Feb 21, 2018 135.75 138.50 130.45 136.75 118,077 +1.50(+1.11%)
Feb 20, 2018 134.65 136.05 131.10 135.25 77,817 +0.40(+0.30%)
Feb 16, 2018 134.85 134.85 134.85 0 +1.05(+0.78%)
Feb 15, 2018 133.15 134.55 130.82 133.80 92,368 +1.90(+1.44%)
Feb 14, 2018 128.65 132.00 128.15 131.90 143,714 +2.85(+2.21%)
Feb 13, 2018 128.40 129.60 126.03 129.05 90,978 -0.25(-0.19%)
Feb 12, 2018 129.55 133.15 125.50 129.30 81,453 +0.95(+0.74%)
Feb 09, 2018 131.95 131.95 123.15 128.35 168,816 +8.15(+6.78%)
Feb 08, 2018 124.95 124.95 120.20 120.20 71,076 -4.70(-3.76%)
Feb 07, 2018 124.15 125.80 123.55 124.90 55,852 +0.70(+0.56%)
Feb 06, 2018 122.35 126.35 121.90 124.20 107,541 -2.95(-2.32%)
Feb 05, 2018 128.75 131.15 125.35 127.15 91,119 -2.45(-1.89%)
Feb 02, 2018 136.35 136.35 129.05 129.60 108,130 -7.55(-5.50%)
Feb 01, 2018 135.70 137.90 135.43 137.15 151,836 +1.30(+0.96%)
Jan 31, 2018 136.75 137.90 134.80 135.85 99,701 +0.15(+0.11%)
Jan 30, 2018 136.40 136.40 136.40 135.70 109,868 -1.40(-1.02%)
Jan 29, 2018 139.25 140.50 135.55 137.10 126,665 -2.15(-1.54%)
Jan 26, 2018 141.05 148.44 137.50 139.25 81,991 -0.80(-0.57%)
Jan 25, 2018 137.75 140.10 135.15 140.05 170,174 +2.65(+1.93%)
Jan 24, 2018 134.20 138.28 133.90 137.40 83,056 +3.60(+2.69%)
Jan 23, 2018 135.90 135.90 133.70 133.80 86,570 -1.85(-1.36%)
Jan 22, 2018 135.40 136.32 134.00 135.65 65,051 +0.05(+0.04%)
Jan 19, 2018 133.45 136.45 133.20 135.60 61,857 +1.90(+1.42%)
Jan 18, 2018 134.85 136.40 133.00 133.70 59,995 -1.30(-0.96%)
Jan 17, 2018 134.60 135.15 131.65 135.00 95,958 +1.85(+1.39%)
Jan 16, 2018 133.20 135.75 131.45 133.15 164,816 +0.45(+0.34%)
Jan 12, 2018 132.70 132.70 132.70 0 -1.00(-0.75%)
Jan 11, 2018 131.70 133.80 130.55 133.70 113,228 +2.30(+1.75%)
Jan 10, 2018 132.65 133.20 131.85 131.40 78,630 -2.15(-1.61%)
Jan 09, 2018 133.75 136.15 133.05 133.55 142,764 +0.05(+0.04%)
Jan 08, 2018 134.10 134.10 131.66 133.50 77,518 -0.85(-0.63%)
Jan 05, 2018 133.00 134.75 132.05 134.35 96,139 +2.20(+1.66%)
Jan 04, 2018 132.85 134.45 131.75 132.15 70,538 -0.20(-0.15%)
Jan 03, 2018 132.90 133.45 129.25 132.35 118,863 -0.05(-0.04%)
Jan 02, 2018 130.70 132.60 130.70 132.40 164,615 +2.15(+1.65%)
Dec 29, 2017 130.25 130.25 130.25 0 +1.20(+0.93%)
Dec 28, 2017 129.65 130.45 128.88 129.05 69,665 -0.85(-0.65%)
Dec 27, 2017 129.35 130.75 128.57 129.90 83,743 +1.10(+0.85%)
Dec 26, 2017 127.90 129.10 125.95 128.80 91,084 +1.35(+1.06%)
Dec 22, 2017 129.00 129.00 125.65 127.45 49,633 -1.00(-0.78%)
Dec 21, 2017 129.10 129.82 127.25 128.45 103,465 +0.30(+0.23%)
Dec 20, 2017 127.40 129.20 125.92 128.15 72,283 +1.15(+0.91%)
Dec 19, 2017 127.85 128.25 126.45 127.00 101,972 -0.50(-0.39%)
Dec 18, 2017 125.35 128.85 125.30 127.50 140,548 +3.10(+2.49%)
Dec 15, 2017 123.70 126.30 122.88 124.40 312,815 +0.85(+0.69%)
Dec 14, 2017 126.45 126.75 123.45 123.55 120,529 -3.20(-2.52%)
Dec 13, 2017 124.65 127.05 122.95 126.75 156,448 +2.60(+2.09%)
Dec 12, 2017 124.10 124.80 123.15 124.15 167,060 +0.65(+0.53%)
Dec 11, 2017 119.25 123.75 118.05 123.50 196,219 +4.65(+3.91%)
Dec 08, 2017 118.15 119.10 116.50 118.85 192,789 +1.35(+1.15%)
Dec 07, 2017 118.30 120.00 117.35 117.50 134,970 -0.45(-0.38%)
Dec 06, 2017 124.10 126.90 117.45 117.95 375,006 -7.15(-5.72%)
Dec 05, 2017 123.05 128.30 121.10 125.10 183,497 +3.05(+2.50%)
Dec 04, 2017 130.15 132.45 121.40 122.05 382,637 -5.65(-4.42%)
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.