5 DAY PERFORMANCE
-4.71%
1 MONTH PERFORMANCE
+7.02%
3 MONTH PERFORMANCE
-37.44%
6 MONTH PERFORMANCE
-24.57%
YEAR-TO-DATE PERFORMANCE
-21.61%
1 YEAR PERFORMANCE
-28.44%
American Woodmark Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $42.48 | $38.92 (-8.37%) | $42.48 | $38.53 | 524.99 K | $571.99 M |
| 05/05/2026 | $40.76 | $41.36 (1.47%) | $41.93 | $39.77 | 256.83 K | $602.58 M |
| 05/04/2026 | $43.98 | $40.24 (-8.5%) | $44.04 | $40.06 | 368.70 K | $586.27 M |
| 05/01/2026 | $43.37 | $44.34 (2.24%) | $44.51 | $43.29 | 131.43 K | $646.00 M |
| 04/30/2026 | $43.54 | $43.68 (0.32%) | $44.72 | $42.99 | 100.65 K | $636.38 M |
| 04/29/2026 | $45.58 | $43.82 (-3.86%) | $45.58 | $43.58 | 112.50 K | $638.42 M |
| 04/28/2026 | $45.41 | $45.87 (1.01%) | $46.10 | $44.64 | 124.21 K | $668.29 M |
| 04/27/2026 | $45.15 | $45.29 (0.31%) | $46.74 | $45.15 | 105.81 K | $659.84 M |
| 04/24/2026 | $45.18 | $45.39 (0.46%) | $45.97 | $44.69 | 100.65 K | $661.30 M |
| 04/23/2026 | $44.44 | $45.38 (2.12%) | $45.63 | $44.07 | 252.60 K | $661.15 M |
| 04/22/2026 | $44.26 | $44.18 (-0.18%) | $44.94 | $43.54 | 100.30 K | $643.67 M |
| 04/21/2026 | $44.37 | $43.77 (-1.35%) | $45.62 | $43.58 | 98.45 K | $637.70 M |
| 04/20/2026 | $42.80 | $44.37 (3.67%) | $44.53 | $42.80 | 85.82 K | $646.44 M |
| 04/17/2026 | $41.93 | $43.25 (3.15%) | $44.50 | $41.93 | 145.82 K | $630.12 M |
| 04/16/2026 | $40.90 | $41.23 (0.81%) | $41.47 | $40.66 | 112.73 K | $600.69 M |
| 04/15/2026 | $41.86 | $41.30 (-1.34%) | $42.37 | $41.12 | 142.62 K | $601.71 M |
| 04/14/2026 | $42.15 | $42.15 (0%) | $43.63 | $41.84 | 185.53 K | $614.09 M |
| 04/13/2026 | $41.24 | $42.25 (2.45%) | $42.62 | $41.06 | 127.94 K | $615.55 M |
| 04/10/2026 | $41.98 | $41.69 (-0.69%) | $42.05 | $40.97 | 89.25 K | $607.39 M |
| 04/09/2026 | $39.96 | $41.83 (4.68%) | $42.38 | $39.96 | 142.43 K | $609.43 M |
| 04/08/2026 | $41.85 | $40.65 (-2.87%) | $42.86 | $39.93 | 206.20 K | $592.24 M |
| 04/07/2026 | $39.39 | $39.54 (0.38%) | $39.61 | $38.76 | 215.40 K | $576.07 M |
| 04/06/2026 | $38.70 | $39.48 (2.02%) | $40.00 | $37.44 | 201.04 K | $575.19 M |
| 04/02/2026 | $38.58 | $38.27 (-0.8%) | $39.47 | $37.62 | 132.90 K | $557.56 M |
| 04/01/2026 | $40.03 | $39.50 (-1.32%) | $40.50 | $39.30 | 266.50 K | $575.48 M |
| 03/31/2026 | $40.27 | $39.83 (-1.09%) | $41.33 | $39.30 | 134.25 K | $580.29 M |
| 03/30/2026 | $40.24 | $39.54 (-1.74%) | $40.51 | $39.49 | 154.42 K | $576.07 M |
| 03/27/2026 | $40.60 | $40.10 (-1.23%) | $40.67 | $39.74 | 208.70 K | $584.23 M |
| 03/26/2026 | $42.00 | $41.49 (-1.21%) | $42.56 | $40.41 | 263.30 K | $604.48 M |
| 03/25/2026 | $41.73 | $42.51 (1.87%) | $42.58 | $41.08 | 236.80 K | $619.34 M |
| 03/24/2026 | $39.41 | $41.11 (4.31%) | $41.99 | $39.19 | 454.70 K | $598.94 M |
| 03/23/2026 | $39.20 | $39.90 (1.79%) | $40.77 | $38.27 | 487.40 K | $581.31 M |
| 03/20/2026 | $36.89 | $37.25 (0.98%) | $37.51 | $36.19 | 522.43 K | $542.70 M |
| 03/19/2026 | $36.80 | $36.87 (0.19%) | $37.00 | $35.51 | 446.95 K | $537.17 M |
| 03/18/2026 | $39.56 | $37.56 (-5.06%) | $39.93 | $37.50 | 335.31 K | $547.22 M |
| 03/17/2026 | $39.72 | $40.02 (0.76%) | $40.61 | $39.48 | 167.42 K | $583.06 M |
| 03/16/2026 | $40.24 | $39.51 (-1.81%) | $40.75 | $39.46 | 151.33 K | $575.63 M |
| 03/13/2026 | $39.12 | $39.50 (0.97%) | $39.67 | $38.84 | 192.30 K | $575.48 M |
| 03/12/2026 | $39.75 | $39.12 (-1.58%) | $39.83 | $38.31 | 245.02 K | $569.95 M |
| 03/11/2026 | $41.40 | $40.71 (-1.67%) | $42.00 | $40.27 | 243.74 K | $593.11 M |
| 03/10/2026 | $42.16 | $41.68 (-1.14%) | $43.60 | $41.41 | 290.20 K | $607.25 M |
| 03/09/2026 | $42.80 | $42.25 (-1.29%) | $43.07 | $39.76 | 391.82 K | $615.55 M |
| 03/06/2026 | $44.44 | $43.98 (-1.04%) | $44.44 | $42.60 | 418.00 K | $640.76 M |
| 03/05/2026 | $46.17 | $45.89 (-0.61%) | $46.77 | $45.35 | 216.83 K | $668.58 M |
| 03/04/2026 | $48.72 | $46.74 (-4.06%) | $48.72 | $46.65 | 190.60 K | $680.97 M |
| 03/03/2026 | $48.29 | $47.80 (-1.01%) | $49.17 | $46.88 | 370.24 K | $696.41 M |
| 03/02/2026 | $49.56 | $50.01 (0.91%) | $50.12 | $48.53 | 299.90 K | $728.61 M |
| 02/27/2026 | $50.99 | $50.10 (-1.75%) | $51.61 | $48.84 | 432.00 K | $729.92 M |
| 02/26/2026 | $54.96 | $51.43 (-6.42%) | $54.96 | $49.41 | 288.40 K | $749.30 M |
| 02/25/2026 | $54.27 | $51.96 (-4.26%) | $54.27 | $50.42 | 101.73 K | $757.02 M |
| 02/24/2026 | $55.16 | $53.46 (-3.08%) | $55.64 | $53.23 | 123.20 K | $778.87 M |
| 02/23/2026 | $57.46 | $54.72 (-4.77%) | $57.98 | $53.31 | 198.50 K | $797.23 M |
| 02/20/2026 | $57.83 | $57.38 (-0.78%) | $59.65 | $56.81 | 146.70 K | $835.82 M |
| 02/19/2026 | $59.90 | $57.79 (-3.52%) | $61.01 | $57.73 | 157.40 K | $841.79 M |
| 02/18/2026 | $58.15 | $59.91 (3.03%) | $60.55 | $58.15 | 119.84 K | $872.68 M |
| 02/17/2026 | $59.12 | $58.03 (-1.84%) | $59.75 | $57.64 | 159.01 K | $845.29 M |
| 02/13/2026 | $57.60 | $58.76 (2.01%) | $60.50 | $57.16 | 256.63 K | $855.92 M |
| 02/12/2026 | $60.39 | $57.10 (-5.45%) | $61.11 | $56.89 | 315.03 K | $831.74 M |
| 02/11/2026 | $54.40 | $59.74 (9.82%) | $60.78 | $54.40 | 326.10 K | $870.20 M |
| 02/10/2026 | $67.52 | $68.78 (1.87%) | $69.36 | $66.78 | 218.71 K | $1.00 B |
| 02/09/2026 | $67.33 | $66.84 (-0.73%) | $67.85 | $66.48 | 270.80 K | $973.62 M |
| 02/06/2026 | $66.09 | $67.54 (2.19%) | $68.33 | $65.59 | 370.91 K | $983.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
