American Woodmark Corporation Common Stockのデータ

American Woodmark Corporation Common Stockの基本情報

名前 American Woodmark Corporation Common Stock
ティッカー AMWD
国 United States
上場年 1986.0
セクター Basic Industries

American Woodmark Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 97.54 90.18 97.54 95.59 93500.0 95.59
2021-02-12 98.55 94.0 96.15 96.58 106800.0 96.58
2021-02-11 97.6 93.7 96.74 96.08 59900.0 96.08
2021-02-10 97.72 94.57 97.62 96.19 68300.0 96.19
2021-02-09 97.22 94.22 95.65 96.52 82900.0 96.52
2021-02-08 96.74 93.44 94.66 95.8 66700.0 95.8
2021-02-05 94.68 91.75 93.26 94.04 62000.0 94.04
2021-02-04 92.84 90.37 90.37 92.55 142700.0 92.55
2021-02-03 89.97 86.38 88.81 89.57 104400.0 89.57
2021-02-02 91.9 88.25 89.18 89.31 143800.0 89.31
2021-02-01 88.49 85.24 88.05 88.06 144800.0 88.06
2021-01-29 88.82 86.12 88.82 86.51 225200.0 86.51
2021-01-28 89.73 87.09 89.07 88.7 167600.0 88.7
2021-01-27 89.85 85.85 88.9 87.73 145400.0 87.73
2021-01-26 95.95 91.21 95.95 91.27 73400.0 91.27
2021-01-25 98.03 93.79 98.03 94.89 117800.0 94.89
2021-01-22 98.99 96.23 97.06 98.45 93200.0 98.45
2021-01-21 100.41 98.09 99.88 98.49 73800.0 98.49
2021-01-20 100.35 98.2 98.29 100.01 69000.0 100.01
2021-01-19 98.79 96.8 98.14 97.58 58500.0 97.58
2021-01-15 97.59 94.19 95.8 96.66 78800.0 96.66
2021-01-14 98.93 96.97 97.47 97.42 64300.0 97.42
2021-01-13 99.19 96.74 99.19 97.46 45500.0 97.46
2021-01-12 99.78 98.01 98.65 99.39 48300.0 99.39
2021-01-11 98.83 96.11 96.11 98.24 46600.0 98.24
2021-01-08 101.17 96.33 101.17 97.79 81900.0 97.79
2021-01-07 101.46 98.11 99.6 100.67 65600.0 100.67
2021-01-06 100.35 93.45 95.09 98.99 168400.0 98.99
2021-01-05 94.88 91.4 92.08 93.52 116800.0 93.52
2021-01-04 94.35 90.55 94.15 92.79 92400.0 92.79
2020-12-31 94.99 92.67 94.23 93.85 67700.0 93.85
2020-12-30 95.51 92.69 92.69 94.09 60600.0 94.09
2020-12-29 93.5 90.81 93.32 92.88 77200.0 92.88
2020-12-28 96.21 93.1 96.21 93.41 70000.0 93.41
2020-12-24 95.57 92.73 93.35 95.42 34800.0 95.42
2020-12-23 95.09 92.98 94.44 93.18 75400.0 93.18
2020-12-22 96.34 93.67 95.08 94.35 51800.0 94.35
2020-12-21 95.95 92.35 94.54 95.12 114400.0 95.12
2020-12-18 100.0 95.43 96.97 95.87 417400.0 95.87
2020-12-17 96.72 91.99 92.37 96.5 130700.0 96.5
2020-12-16 95.94 89.69 95.39 89.96 158400.0 89.96
2020-12-15 96.02 94.64 95.3 95.23 198900.0 95.23
2020-12-14 95.96 93.93 93.93 94.61 109300.0 94.61
2020-12-11 95.14 92.8 92.8 93.58 107500.0 93.58
2020-12-10 94.33 90.09 93.72 93.49 143600.0 93.49
2020-12-09 95.84 88.28 88.55 94.67 326400.0 94.67
2020-12-08 89.19 86.62 88.71 87.48 124300.0 87.48
2020-12-07 89.64 86.7 87.96 89.59 131700.0 89.59
2020-12-04 89.59 87.0 88.12 87.57 124900.0 87.57
2020-12-03 89.7 87.16 87.67 87.31 151500.0 87.31
2020-12-02 88.9 86.87 88.9 87.76 174500.0 87.76
2020-12-01 89.87 87.51 89.32 89.13 207700.0 89.13
2020-11-30 93.21 86.58 93.0 87.51 205700.0 87.51
2020-11-27 93.81 90.29 91.43 92.87 70900.0 92.87
2020-11-25 93.2 88.82 88.82 91.65 205200.0 91.65
2020-11-24 103.7 88.79 102.52 89.62 434900.0 89.62
2020-11-23 105.35 99.75 99.98 104.7 270800.0 104.7
2020-11-20 99.11 97.07 97.66 98.45 93000.0 98.45
2020-11-19 99.33 95.69 95.99 98.88 119300.0 98.88
2020-11-18 98.57 96.51 98.57 96.7 93800.0 96.7
2020-11-17 98.6 93.88 95.51 97.82 114600.0 97.82
2020-11-16 96.49 92.78 93.9 96.28 155300.0 96.28
2020-11-13 92.56 88.88 89.28 91.99 86600.0 91.99
2020-11-12 90.78 86.55 88.75 88.23 92100.0 88.23
2020-11-11 89.81 86.89 89.5 89.19 94800.0 89.19
2020-11-10 90.81 88.46 90.44 88.87 202200.0 88.87
2020-11-09 101.4 89.03 96.02 89.25 134100.0 89.25
2020-11-06 92.99 90.31 92.83 91.0 66600.0 91.0
2020-11-05 94.39 91.46 91.46 92.57 103900.0 92.57
2020-11-04 90.89 83.16 87.26 90.66 74700.0 90.66
2020-11-03 90.48 88.5 89.37 89.05 116300.0 89.05
2020-11-02 87.28 82.4 83.69 87.28 122700.0 87.28
2020-10-30 83.3 80.72 83.19 82.61 137500.0 82.61
2020-10-29 84.3 79.92 80.64 83.86 87400.0 83.86
2020-10-28 84.32 78.99 80.32 81.16 71600.0 81.16
2020-10-27 84.12 82.32 83.13 82.73 67900.0 82.73
2020-10-26 85.53 82.17 85.32 83.42 90400.0 83.42
2020-10-23 87.84 85.95 87.84 86.74 140600.0 86.74
2020-10-22 89.0 85.33 88.86 87.0 110000.0 87.0
2020-10-21 91.51 87.21 90.31 88.34 89200.0 88.34
2020-10-20 93.98 90.94 91.73 91.78 109700.0 91.78
2020-10-19 93.52 90.54 93.33 90.82 96900.0 90.82
2020-10-16 93.64 91.34 92.33 92.95 107500.0 92.95
2020-10-15 92.69 88.0 88.5 92.49 108300.0 92.49
2020-10-14 91.66 89.48 91.19 89.99 106700.0 89.99
2020-10-13 91.79 90.02 91.71 90.51 116100.0 90.51
2020-10-12 93.0 91.41 91.9 92.36 175100.0 92.36
2020-10-09 92.74 91.06 92.35 91.84 105300.0 91.84
2020-10-08 92.78 89.39 91.65 90.81 136800.0 90.81
2020-10-07 92.3 89.22 89.47 90.54 196300.0 90.54
2020-10-06 90.77 86.28 86.35 88.24 214300.0 88.24
2020-10-05 86.84 84.77 84.85 86.66 137900.0 86.66
2020-10-02 84.47 80.63 80.78 83.91 118900.0 83.91
2020-10-01 82.39 78.48 79.03 82.13 172500.0 82.13
2020-09-30 80.31 77.86 77.88 78.54 123700.0 78.54
2020-09-29 78.65 76.95 78.32 77.47 129700.0 77.47
2020-09-28 78.91 76.41 76.75 78.3 115400.0 78.3
2020-09-25 76.67 74.0 74.04 75.4 110600.0 75.4
2020-09-24 77.05 73.81 74.62 74.94 109000.0 74.94
2020-09-23 78.6 74.91 77.2 75.08 131100.0 75.08
2020-09-22 77.74 75.14 75.67 77.13 203100.0 77.13
2020-09-21 76.88 73.16 76.0 74.56 214800.0 74.56
2020-09-18 83.27 77.09 82.92 78.45 416600.0 78.45
2020-09-17 85.08 81.7 82.94 81.93 105100.0 81.93
2020-09-16 86.27 84.29 86.27 84.41 143700.0 84.41
2020-09-15 86.45 85.03 85.46 85.21 64000.0 85.21
2020-09-14 85.7 83.02 83.44 84.73 113600.0 84.73
2020-09-11 83.97 81.04 82.54 82.37 65800.0 82.37
2020-09-10 83.51 81.48 82.09 82.13 87800.0 82.13
2020-09-09 82.99 80.4 82.04 81.48 110400.0 81.48
2020-09-08 83.38 79.13 80.24 81.0 125100.0 81.0
2020-09-04 86.24 81.0 84.63 81.77 118200.0 81.77
2020-09-03 88.26 82.99 88.18 83.28 169400.0 83.28
2020-09-02 90.0 87.56 89.31 88.48 101600.0 88.48
2020-09-01 90.6 87.46 88.43 89.88 158800.0 89.88
2020-08-31 91.35 87.23 90.52 87.5 157400.0 87.5
2020-08-28 90.33 87.73 88.13 90.07 146800.0 90.07
2020-08-27 88.69 86.33 88.56 87.16 159700.0 87.16
2020-08-26 91.82 87.49 88.74 87.52 178500.0 87.52
2020-08-25 92.0 81.51 92.0 88.14 562200.0 88.14
2020-08-24 95.49 92.46 92.52 95.14 178300.0 95.14
2020-08-21 92.1 88.95 89.55 92.03 76400.0 92.03
2020-08-20 90.49 88.0 89.71 89.64 69400.0 89.64
2020-08-19 91.68 90.4 91.1 90.76 71400.0 90.76
2020-08-18 91.97 90.65 91.3 90.95 127000.0 90.95
2020-08-17 91.85 88.67 89.32 91.56 115600.0 91.56
2020-08-14 89.72 87.94 88.84 88.6 91300.0 88.6
2020-08-13 91.7 88.86 89.81 89.66 92000.0 89.66
2020-08-12 91.41 89.22 90.06 90.61 46800.0 90.61
2020-08-11 91.51 88.47 90.45 88.99 84300.0 88.99
2020-08-10 90.6 87.61 87.92 88.96 79500.0 88.96
2020-08-07 87.8 85.1 85.22 87.18 56000.0 87.18
2020-08-06 86.17 84.54 85.98 85.54 85200.0 85.54
2020-08-05 86.56 84.38 85.33 86.07 91500.0 86.07
2020-08-04 85.9 81.63 84.73 83.86 83800.0 83.86
2020-08-03 84.75 81.46 81.46 84.46 74700.0 84.46
2020-07-31 82.4 79.28 81.71 80.62 130400.0 80.62
2020-07-30 82.79 76.59 80.3 82.1 96600.0 82.1
2020-07-29 82.46 78.18 78.18 81.94 133000.0 81.94
2020-07-28 80.25 77.95 80.07 78.09 111700.0 78.09
2020-07-27 80.19 76.92 76.92 80.19 100700.0 80.19
2020-07-24 78.51 76.32 77.74 76.86 93200.0 76.86
2020-07-23 79.82 75.41 75.41 77.54 207000.0 77.54
2020-07-22 75.8 72.36 72.36 75.64 320100.0 75.64
2020-07-21 75.14 72.79 74.8 72.79 114500.0 72.79
2020-07-20 75.12 73.15 74.5 73.51 112900.0 73.51
2020-07-17 74.41 73.52 74.1 73.82 179800.0 73.82
2020-07-16 74.35 73.38 73.71 73.85 219500.0 73.85
2020-07-15 76.64 73.99 75.81 74.52 149000.0 74.52
2020-07-14 73.53 71.55 72.01 73.04 153500.0 73.04
2020-07-13 75.25 71.78 75.15 72.02 138700.0 72.02
2020-07-10 75.08 72.79 73.64 73.85 91200.0 73.85
2020-07-09 77.78 73.48 77.78 73.76 135800.0 73.76
2020-07-08 78.44 71.12 73.72 77.78 173800.0 77.78
2020-07-07 74.18 71.93 73.14 73.13 109600.0 73.13
2020-07-06 75.0 72.57 73.84 74.3 96100.0 74.3
2020-07-02 75.94 71.62 75.17 71.85 118300.0 71.85
2020-07-01 77.33 71.51 75.54 72.32 146900.0 72.32
2020-06-30 75.96 70.31 71.98 75.65 138700.0 75.65
2020-06-29 73.4 70.05 71.46 72.72 135000.0 72.72
2020-06-26 71.97 68.81 70.25 69.5 531200.0 69.5
2020-06-25 71.16 67.82 67.82 71.14 82200.0 71.14
2020-06-24 73.72 67.88 73.25 68.81 139400.0 68.81
2020-06-23 75.8 73.62 73.62 74.43 134500.0 74.43
2020-06-22 72.31 69.3 70.5 72.08 79100.0 72.08
2020-06-19 73.4 69.31 72.82 70.6 205300.0 70.6
2020-06-18 73.21 70.7 70.82 71.41 124000.0 71.41
2020-06-17 74.61 71.82 74.51 72.02 154400.0 72.02
2020-06-16 75.29 71.09 72.58 74.38 236000.0 74.38
2020-06-15 71.08 62.45 62.71 69.31 167600.0 69.31
2020-06-12 68.75 61.61 67.98 65.3 184000.0 65.3
2020-06-11 68.58 63.89 66.99 64.26 162500.0 64.26
2020-06-10 70.9 68.39 70.89 69.44 107100.0 69.44
2020-06-09 72.7 69.3 71.18 71.58 149900.0 71.58
2020-06-08 78.38 73.06 77.29 73.62 339600.0 73.62
2020-06-05 77.7 72.79 73.39 74.49 137300.0 74.49
2020-06-04 71.54 67.02 68.14 68.82 186700.0 68.82
2020-06-03 71.46 67.19 67.55 68.59 117100.0 68.59
2020-06-02 67.0 64.04 65.35 66.13 121000.0 66.13
2020-06-01 65.94 62.93 63.51 64.78 220400.0 64.78
2020-05-29 63.55 60.01 61.38 62.76 195500.0 62.76
2020-05-28 66.57 62.33 66.0 62.61 189700.0 62.61
2020-05-27 65.44 61.11 62.34 64.94 255200.0 64.94
2020-05-26 68.81 58.37 63.96 59.2 295900.0 59.2
2020-05-22 60.99 58.59 60.19 60.52 157600.0 60.52
2020-05-21 60.57 57.44 57.44 59.21 131900.0 59.21
2020-05-20 57.58 54.87 55.39 57.51 244600.0 57.51
2020-05-19 57.29 53.2 54.78 53.7 190100.0 53.7
2020-05-18 55.13 52.2 52.37 54.83 270800.0 54.83
2020-05-15 51.34 48.05 48.05 49.62 150600.0 49.62
2020-05-14 48.9 43.28 45.6 48.23 164700.0 48.23
2020-05-13 49.2 45.39 49.2 46.63 111300.0 46.63
2020-05-12 52.0 49.01 51.89 49.2 160400.0 49.2
2020-05-11 53.1 50.6 53.1 51.62 129600.0 51.62
2020-05-08 54.33 52.32 52.44 54.12 108600.0 54.12
2020-05-07 51.82 50.06 50.06 50.89 93000.0 50.89
2020-05-06 51.47 49.14 50.55 49.32 70300.0 49.32
2020-05-05 52.43 50.28 51.13 50.38 136100.0 50.38
2020-05-04 50.52 48.42 49.38 50.05 166400.0 50.05
2020-05-01 51.4 49.0 49.53 50.53 165800.0 50.53
2020-04-30 53.64 50.63 53.03 51.41 174300.0 51.41
2020-04-29 54.95 50.55 51.5 53.5 341000.0 53.5
2020-04-28 50.03 46.56 47.58 49.18 207500.0 49.18
2020-04-27 46.5 43.07 43.73 46.2 188400.0 46.2
2020-04-24 43.75 42.11 43.38 42.96 100400.0 42.96
2020-04-23 44.05 42.12 42.16 42.68 139800.0 42.68
2020-04-22 42.78 41.11 42.28 41.36 144200.0 41.36
2020-04-21 43.84 40.53 42.59 40.93 133000.0 40.93
2020-04-20 45.9 43.34 44.01 44.4 141800.0 44.4
2020-04-17 48.17 43.4 43.97 45.86 296900.0 45.86
2020-04-16 47.62 40.47 47.23 41.82 312000.0 41.82
2020-04-15 51.84 49.08 50.18 49.49 110500.0 49.49
2020-04-14 53.84 50.82 52.96 52.48 207100.0 52.48
2020-04-13 52.72 49.24 52.62 51.05 130600.0 51.05
2020-04-09 53.55 50.42 50.91 53.02 202600.0 53.02
2020-04-08 51.59 46.87 49.02 49.72 209800.0 49.72
2020-04-07 50.5 45.75 48.68 47.27 118600.0 47.27
2020-04-06 46.85 39.89 39.89 45.96 235300.0 45.96
2020-04-03 41.29 35.98 40.94 37.54 140900.0 37.54
2020-04-02 43.04 39.33 41.21 41.49 115900.0 41.49
2020-04-01 44.78 41.82 43.28 42.11 130000.0 42.11
2020-03-31 47.33 44.85 47.07 45.57 174200.0 45.57
2020-03-30 48.55 44.58 46.88 47.36 139400.0 47.36
2020-03-27 50.05 46.4 50.05 46.4 153500.0 46.4
2020-03-26 60.55 52.25 58.43 52.75 212700.0 52.75
2020-03-25 58.24 48.25 50.71 57.35 189100.0 57.35
2020-03-24 50.01 38.71 38.71 49.44 168100.0 49.44
2020-03-23 44.2 35.3 43.41 35.89 203300.0 35.89
2020-03-20 50.03 42.58 48.15 43.02 188200.0 43.02
2020-03-19 48.7 36.86 39.46 47.79 163800.0 47.79
2020-03-18 49.28 37.47 48.37 39.91 176700.0 39.91
2020-03-17 50.3 45.17 48.72 50.15 177400.0 50.15
2020-03-16 62.39 47.0 56.73 47.56 136600.0 47.56
2020-03-13 57.9 50.33 56.43 57.81 162500.0 57.81
2020-03-12 64.7 53.32 64.7 53.34 194500.0 53.34
2020-03-11 72.59 69.22 71.39 70.21 99400.0 70.21
2020-03-10 80.23 71.3 80.23 73.99 211400.0 73.99
2020-03-09 80.81 76.03 79.35 77.03 114000.0 77.03
2020-03-06 85.67 80.91 84.88 83.87 104800.0 83.87
2020-03-05 91.55 87.82 90.49 88.64 145300.0 88.64
2020-03-04 93.48 86.8 88.47 93.34 119200.0 93.34
2020-03-03 92.43 86.14 89.37 86.83 183800.0 86.83
2020-03-02 86.84 83.1 84.71 86.74 143100.0 86.74
2020-02-28 84.23 80.71 81.16 83.77 179400.0 83.77
2020-02-27 91.39 84.66 91.31 84.89 148400.0 84.89
2020-02-26 99.48 93.74 98.32 94.0 189000.0 94.0
2020-02-25 104.8 97.56 102.7 98.47 334300.0 98.47
2020-02-24 116.8 104.42 110.96 116.24 153700.0 116.24
2020-02-21 116.37 114.03 116.37 114.71 46400.0 114.71
2020-02-20 117.7 114.51 115.28 116.45 61400.0 116.45
2020-02-19 116.51 114.86 116.04 115.34 49300.0 115.34
2020-02-18 116.18 113.55 115.41 115.7 55800.0 115.7