5 DAY PERFORMANCE
+29.63%
1 MONTH PERFORMANCE
+4.53%
3 MONTH PERFORMANCE
-6.38%
6 MONTH PERFORMANCE
-7.13%
YEAR-TO-DATE PERFORMANCE
-0.72%
1 YEAR PERFORMANCE
-17.28%
American Woodmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $59.26 | $58.34 (-1.55%) | $59.32 | $58.04 | 41,748 | |
| 03/11/2025 | $60.50 | $58.89 (-2.66%) | $61.27 | $58.32 | 138,261 | $886.39 M |
| 03/10/2025 | $60.61 | $60.13 (-0.79%) | $61.36 | $59.26 | 174,326 | $905.05 M |
| 03/07/2025 | $61.38 | $60.91 (-0.77%) | $62.20 | $60.43 | 161,300 | $916.79 M |
| 03/06/2025 | $59.61 | $61.40 (3%) | $61.64 | $59.61 | 108,627 | $924.17 M |
| 03/05/2025 | $59.72 | $60.28 (0.94%) | $60.59 | $59.35 | 111,318 | $907.31 M |
| 03/04/2025 | $59.76 | $59.37 (-0.65%) | $61.36 | $58.36 | 194,400 | $893.62 M |
| 03/03/2025 | $62.21 | $60.67 (-2.48%) | $62.83 | $60.44 | 229,900 | $913.18 M |
| 02/28/2025 | $62.82 | $62.08 (-1.18%) | $63.60 | $60.64 | 267,100 | $934.41 M |
| 02/27/2025 | $64.08 | $61.90 (-3.4%) | $65.88 | $60.98 | 495,302 | $931.70 M |
| 02/26/2025 | $71.75 | $71.15 (-0.84%) | $73.98 | $70.94 | 138,612 | $1.07 B |
| 02/25/2025 | $70.72 | $71.74 (1.44%) | $73.07 | $69.93 | 174,516 | $1.08 B |
| 02/24/2025 | $70.89 | $70.44 (-0.63%) | $71.22 | $69.78 | 116,400 | $1.06 B |
| 02/21/2025 | $74.05 | $70.68 (-4.55%) | $74.05 | $69.94 | 147,629 | $1.08 B |
| 02/20/2025 | $73.48 | $73.22 (-0.35%) | $74.56 | $73.11 | 162,314 | $1.12 B |
| 02/19/2025 | $75.17 | $74.00 (-1.56%) | $76.72 | $72.00 | 212,700 | $1.13 B |
| 02/18/2025 | $77.36 | $76.69 (-0.87%) | $78.16 | $75.50 | 149,530 | $1.18 B |
| 02/14/2025 | $77.53 | $77.60 (0.09%) | $78.88 | $77.09 | 108,400 | $1.19 B |
| 02/13/2025 | $76.27 | $76.87 (0.79%) | $77.51 | $76.26 | 109,900 | $1.18 B |
| 02/12/2025 | $75.05 | $75.54 (0.65%) | $76.49 | $74.76 | 144,913 | $1.16 B |
| 02/11/2025 | $75.62 | $77.01 (1.84%) | $78.36 | $75.50 | 168,642 | $1.18 B |
| 02/10/2025 | $76.67 | $76.53 (-0.18%) | $78.00 | $76.48 | 204,416 | $1.17 B |
| 02/07/2025 | $77.45 | $76.24 (-1.56%) | $78.77 | $76.19 | 127,632 | $1.17 B |
| 02/06/2025 | $77.61 | $77.54 (-0.09%) | $78.77 | $77.23 | 131,402 | $1.19 B |
| 02/05/2025 | $75.67 | $77.21 (2.04%) | $78.47 | $75.51 | 242,100 | $1.18 B |
| 02/04/2025 | $72.93 | $74.98 (2.81%) | $76.46 | $72.93 | 166,233 | $1.15 B |
| 02/03/2025 | $76.42 | $75.65 (-1.01%) | $77.84 | $75.49 | 133,639 | $1.16 B |
| 01/31/2025 | $78.60 | $77.86 (-0.94%) | $79.77 | $77.46 | 151,200 | $1.19 B |
| 01/30/2025 | $79.68 | $79.36 (-0.4%) | $80.40 | $78.90 | 76,934 | $1.22 B |
| 01/29/2025 | $79.64 | $78.79 (-1.07%) | $80.55 | $78.36 | 102,300 | $1.21 B |
| 01/28/2025 | $82.27 | $79.70 (-3.12%) | $82.36 | $79.26 | 120,900 | $1.22 B |
| 01/27/2025 | $80.97 | $82.16 (1.47%) | $83.72 | $80.97 | 125,431 | $1.26 B |
| 01/24/2025 | $81.50 | $81.19 (-0.38%) | $82.19 | $80.22 | 86,300 | $1.24 B |
| 01/23/2025 | $80.73 | $81.62 (1.1%) | $82.31 | $80.52 | 126,840 | $1.25 B |
| 01/22/2025 | $81.81 | $81.53 (-0.34%) | $83.16 | $80.68 | 77,100 | $1.25 B |
| 01/21/2025 | $80.15 | $82.50 (2.93%) | $83.19 | $80.15 | 127,400 | $1.26 B |
| 01/17/2025 | $82.08 | $81.01 (-1.3%) | $82.43 | $80.94 | 90,700 | $1.24 B |
| 01/16/2025 | $79.65 | $80.76 (1.39%) | $81.26 | $79.22 | 112,600 | $1.24 B |
| 01/15/2025 | $80.62 | $80.04 (-0.72%) | $80.89 | $79.23 | 122,000 | $1.23 B |
| 01/14/2025 | $77.43 | $78.15 (0.93%) | $78.21 | $76.19 | 183,926 | $1.20 B |
| 01/13/2025 | $73.44 | $76.25 (3.83%) | $76.43 | $73.24 | 137,446 | $1.17 B |
| 01/10/2025 | $75.37 | $74.26 (-1.47%) | $76.02 | $73.31 | 215,723 | $1.14 B |
| 01/08/2025 | $76.89 | $77.03 (0.18%) | $77.53 | $75.81 | 159,800 | $1.18 B |
| 01/07/2025 | $79.09 | $78.07 (-1.29%) | $79.51 | $77.69 | 221,805 | $1.20 B |
| 01/06/2025 | $79.96 | $78.96 (-1.25%) | $81.36 | $78.85 | 89,200 | $1.21 B |
| 01/03/2025 | $79.19 | $79.66 (0.59%) | $79.84 | $78.66 | 83,831 | $1.22 B |
| 01/02/2025 | $80.33 | $78.76 (-1.95%) | $80.79 | $78.59 | 104,200 | $1.21 B |
| 12/31/2024 | $80.27 | $79.53 (-0.92%) | $80.77 | $79.50 | 114,547 | $1.22 B |
| 12/30/2024 | $80.69 | $79.93 (-0.94%) | $81.07 | $79.19 | 117,800 | $1.23 B |
| 12/27/2024 | $81.29 | $80.77 (-0.64%) | $82.65 | $80.31 | 115,200 | $1.24 B |
| 12/26/2024 | $80.76 | $82.01 (1.55%) | $82.12 | $80.19 | 99,707 | $1.26 B |
| 12/24/2024 | $80.74 | $81.40 (0.82%) | $81.41 | $80.15 | 57,701 | $1.25 B |
| 12/23/2024 | $79.94 | $80.75 (1.01%) | $81.11 | $79.75 | 130,984 | $1.24 B |
| 12/20/2024 | $80.25 | $80.20 (-0.06%) | $83.18 | $79.85 | 753,600 | $1.23 B |
| 12/19/2024 | $81.58 | $81.00 (-0.71%) | $82.52 | $79.25 | 218,838 | $1.24 B |
| 12/18/2024 | $84.67 | $81.06 (-4.26%) | $84.80 | $79.72 | 269,660 | $1.24 B |
| 12/17/2024 | $84.16 | $84.11 (-0.06%) | $84.81 | $83.20 | 190,932 | $1.29 B |
| 12/16/2024 | $84.12 | $84.04 (-0.1%) | $84.85 | $83.39 | 177,900 | $1.29 B |
| 12/13/2024 | $83.81 | $84.25 (0.53%) | $84.31 | $82.07 | 159,600 | $1.29 B |
| 12/12/2024 | $85.68 | $84.34 (-1.56%) | $85.74 | $84.07 | 98,000 | $1.29 B |
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.
