5 DAY PERFORMANCE
+20.69%
1 MONTH PERFORMANCE
+21.47%
3 MONTH PERFORMANCE
-1.30%
6 MONTH PERFORMANCE
+24.04%
YEAR-TO-DATE PERFORMANCE
-15.06%
1 YEAR PERFORMANCE
-24.43%
American Woodmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $54.92 | $54.82 (-0.18%) | $55.65 | $54.48 | 244.94 K | $798.53 M |
| 12/04/2025 | $56.60 | $55.36 (-2.19%) | $57.04 | $55.34 | 277.80 K | $806.40 M |
| 12/03/2025 | $56.19 | $57.00 (1.44%) | $57.67 | $55.36 | 362.45 K | $830.29 M |
| 12/02/2025 | $55.39 | $55.97 (1.05%) | $56.51 | $54.40 | 305.80 K | $815.28 M |
| 12/01/2025 | $53.89 | $55.39 (2.78%) | $56.39 | $53.01 | 265.63 K | $806.84 M |
| 11/28/2025 | $54.93 | $55.13 (0.36%) | $55.29 | $54.50 | 149.30 K | $803.05 M |
| 11/26/2025 | $53.52 | $55.36 (3.44%) | $56.46 | $53.52 | 371.06 K | $806.40 M |
| 11/25/2025 | $50.92 | $54.58 (7.19%) | $55.06 | $50.92 | 447.90 K | $795.04 M |
| 11/24/2025 | $50.70 | $51.85 (2.27%) | $52.40 | $49.86 | 127.00 K | $755.27 M |
| 11/21/2025 | $48.53 | $51.10 (5.3%) | $51.75 | $47.85 | 251.80 K | $741.50 M |
| 11/20/2025 | $48.98 | $47.84 (-2.33%) | $48.98 | $47.50 | 92.62 K | $694.19 M |
| 11/19/2025 | $47.75 | $48.21 (0.96%) | $48.57 | $47.15 | 158.30 K | $699.56 M |
| 11/18/2025 | $49.07 | $47.62 (-2.95%) | $49.11 | $47.59 | 144.80 K | $691.00 M |
| 11/17/2025 | $50.86 | $49.33 (-3.01%) | $50.95 | $49.14 | 125.80 K | $715.81 M |
| 11/14/2025 | $51.95 | $51.29 (-1.27%) | $51.96 | $50.20 | 229.23 K | $744.25 M |
| 11/13/2025 | $53.02 | $51.68 (-2.53%) | $53.56 | $51.24 | 171.00 K | $749.91 M |
| 11/12/2025 | $54.46 | $53.23 (-2.26%) | $54.98 | $53.07 | 278.30 K | $772.41 M |
| 11/11/2025 | $54.95 | $54.06 (-1.62%) | $55.36 | $53.36 | 171.41 K | $784.45 M |
| 11/10/2025 | $55.56 | $54.48 (-1.94%) | $56.53 | $54.48 | 338.83 K | $790.54 M |
| 11/07/2025 | $56.07 | $55.61 (-0.82%) | $57.45 | $55.27 | 192.00 K | $806.94 M |
| 11/06/2025 | $54.52 | $56.01 (2.73%) | $56.48 | $54.43 | 193.91 K | $812.75 M |
| 11/05/2025 | $63.27 | $54.78 (-13.42%) | $63.27 | $54.11 | 521.60 K | $794.90 M |
| 11/04/2025 | $62.80 | $63.81 (1.61%) | $64.47 | $61.25 | 294.00 K | $925.93 M |
| 11/03/2025 | $63.37 | $62.77 (-0.95%) | $63.37 | $61.64 | 223.24 K | $910.84 M |
| 10/31/2025 | $63.47 | $63.73 (0.41%) | $64.26 | $62.54 | 140.11 K | $924.77 M |
| 10/30/2025 | $64.11 | $63.76 (-0.55%) | $64.87 | $63.48 | 166.11 K | $925.20 M |
| 10/29/2025 | $65.16 | $64.57 (-0.91%) | $66.85 | $63.89 | 128.44 K | $936.96 M |
| 10/28/2025 | $63.96 | $65.41 (2.27%) | $65.70 | $63.60 | 119.00 K | $949.15 M |
| 10/27/2025 | $64.46 | $64.58 (0.19%) | $65.83 | $64.08 | 99.42 K | $937.10 M |
| 10/24/2025 | $66.84 | $64.46 (-3.56%) | $66.98 | $64.40 | 67.53 K | $935.36 M |
| 10/23/2025 | $64.71 | $65.75 (1.61%) | $66.38 | $64.71 | 119.70 K | $954.08 M |
| 10/22/2025 | $65.04 | $64.71 (-0.51%) | $65.61 | $64.02 | 92.70 K | $938.99 M |
| 10/21/2025 | $64.82 | $64.89 (0.11%) | $66.59 | $64.82 | 73.80 K | $941.60 M |
| 10/20/2025 | $64.95 | $65.22 (0.42%) | $66.17 | $64.95 | 77.00 K | $946.39 M |
| 10/17/2025 | $64.99 | $64.48 (-0.78%) | $65.39 | $64.29 | 93.50 K | $935.65 M |
| 10/16/2025 | $67.95 | $65.38 (-3.78%) | $67.95 | $65.11 | 103.30 K | $948.71 M |
| 10/15/2025 | $67.50 | $67.38 (-0.18%) | $68.17 | $66.35 | 117.21 K | $977.73 M |
| 10/14/2025 | $63.77 | $66.61 (4.45%) | $66.71 | $63.77 | 107.80 K | $966.56 M |
| 10/13/2025 | $65.21 | $64.66 (-0.84%) | $65.93 | $64.58 | 87.64 K | $938.26 M |
| 10/10/2025 | $66.98 | $64.39 (-3.87%) | $67.43 | $64.26 | 124.21 K | $934.35 M |
| 10/09/2025 | $67.53 | $66.82 (-1.05%) | $67.53 | $66.21 | 213.32 K | $969.61 M |
| 10/08/2025 | $65.60 | $67.67 (3.16%) | $68.55 | $65.27 | 149.92 K | $981.94 M |
| 10/07/2025 | $66.01 | $65.13 (-1.33%) | $67.00 | $64.89 | 183.23 K | $945.08 M |
| 10/06/2025 | $67.55 | $66.32 (-1.82%) | $67.81 | $66.23 | 139.01 K | $962.35 M |
| 10/03/2025 | $67.86 | $67.55 (-0.46%) | $69.14 | $67.43 | 163.94 K | $980.20 M |
| 10/02/2025 | $66.68 | $67.91 (1.84%) | $68.44 | $66.62 | 185.20 K | $985.42 M |
| 10/01/2025 | $66.27 | $66.55 (0.42%) | $67.16 | $65.81 | 110.94 K | $965.69 M |
| 09/30/2025 | $67.58 | $66.76 (-1.21%) | $68.10 | $65.28 | 204.90 K | $968.74 M |
| 09/29/2025 | $69.82 | $68.02 (-2.58%) | $69.82 | $67.71 | 210.74 K | $987.02 M |
| 09/26/2025 | $69.74 | $69.40 (-0.49%) | $69.94 | $67.86 | 218.01 K | $1.01 B |
| 09/25/2025 | $65.18 | $65.37 (0.29%) | $65.91 | $64.48 | 162.55 K | $948.57 M |
| 09/24/2025 | $65.61 | $65.77 (0.24%) | $66.41 | $65.33 | 102.65 K | $954.37 M |
| 09/23/2025 | $65.62 | $66.10 (0.73%) | $66.80 | $65.62 | 148.61 K | $959.16 M |
| 09/22/2025 | $65.93 | $65.44 (-0.74%) | $65.98 | $64.04 | 316.30 K | $949.58 M |
| 09/19/2025 | $68.15 | $66.35 (-2.64%) | $68.15 | $65.66 | 494.84 K | $962.79 M |
| 09/18/2025 | $68.03 | $68.13 (0.15%) | $70.08 | $66.38 | 311.13 K | $988.62 M |
| 09/17/2025 | $69.23 | $67.61 (-2.34%) | $72.16 | $67.06 | 259.15 K | $981.07 M |
| 09/16/2025 | $69.64 | $69.24 (-0.57%) | $70.51 | $69.05 | 300.31 K | $1.00 B |
| 09/15/2025 | $68.52 | $69.64 (1.63%) | $69.73 | $67.89 | 121.56 K | $1.01 B |
| 09/12/2025 | $67.76 | $68.32 (0.83%) | $68.79 | $66.96 | 200.42 K | $991.37 M |
| 09/11/2025 | $65.21 | $68.46 (4.98%) | $68.55 | $65.17 | 160.71 K | $993.40 M |
| 09/10/2025 | $65.00 | $65.20 (0.31%) | $66.21 | $64.77 | 132.30 K | $946.10 M |
| 09/09/2025 | $67.64 | $64.81 (-4.18%) | $67.64 | $64.25 | 135.85 K | $940.44 M |
| 09/08/2025 | $68.52 | $68.01 (-0.74%) | $68.52 | $66.42 | 187.00 K | $986.87 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.
