Italia markets close in 1 hour 29 minutes

American Woodmark Corporation (AMWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
95,68+1,23 (+1,30%)
In data: 09:49AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202494,9595,6894,9595,6895,681.358
03 mag 2024------
02 mag 202493,7694,2692,5693,3793,37101.600
01 mag 202492,1495,0991,3293,0493,04234.400
30 apr 202493,3693,3791,9692,0892,08106.300
29 apr 202493,4294,3892,7994,0694,0682.900
26 apr 202492,0293,7492,0292,9292,9273.600
25 apr 202490,6892,3489,0491,6791,67102.800
24 apr 202492,9293,9790,6892,1792,17118.200
23 apr 202490,5093,4090,5092,9192,91139.900
22 apr 202490,5091,1089,6190,3090,30207.800
19 apr 202489,7090,9288,6390,2090,20150.200
18 apr 202492,0992,4889,9390,1090,10158.100
17 apr 202493,0693,0690,5291,3991,39118.000
16 apr 202493,7293,7291,7392,5092,50150.600
15 apr 202496,9197,7593,8194,5794,57105.100
12 apr 202496,5297,6795,2496,0296,02148.100
11 apr 202498,2098,2096,5297,2297,2290.000
10 apr 202498,3499,3396,2897,5997,5992.300
09 apr 2024102,09102,0999,17101,12101,1254.700
08 apr 2024102,88103,42101,55101,65101,6585.100
05 apr 202499,63102,4399,36101,79101,7992.700
04 apr 2024102,18103,2299,2599,8099,80106.000
03 apr 202498,13102,0598,13101,31101,3176.800
02 apr 202499,1799,2297,3098,4598,45129.600
01 apr 2024102,27102,5099,54100,01100,0157.300
28 mar 2024101,55102,38100,58101,66101,66125.800
27 mar 2024101,60102,05100,56101,05101,0585.600
26 mar 202499,74100,7699,47100,61100,6188.100
25 mar 2024100,58100,9099,2999,3099,3048.600
22 mar 2024102,06102,0698,82100,10100,1086.900
21 mar 202498,98103,4597,54102,31102,31193.500
20 mar 202497,6198,5196,1998,0098,00231.100
19 mar 202495,0297,5894,9497,5097,50128.700
18 mar 202495,5196,8593,2795,1995,19146.500
15 mar 202492,5794,8592,5794,7694,76494.300
14 mar 202494,0494,4692,0193,2293,22110.100
13 mar 202495,1295,9094,2494,6394,6379.600
12 mar 202495,8296,0994,4595,4695,4691.600
11 mar 202496,2596,2593,3495,5795,5789.600
08 mar 202497,2297,5795,3096,0496,04155.000
07 mar 202495,2196,4094,2696,2396,23115.100
06 mar 202494,5695,5193,2194,7594,75136.500
05 mar 202496,2896,2893,0093,2193,21120.000
04 mar 2024103,10104,1995,6796,7496,74174.000
01 mar 2024102,55104,28100,78102,27102,27170.300
29 feb 2024101,03102,8599,38100,24100,24186.600
28 feb 202498,65103,4598,41101,03101,03168.500
27 feb 202497,21100,0897,1599,6999,69128.900
26 feb 202494,9097,3294,8996,1496,1497.100
23 feb 202494,9096,4194,3795,1795,1792.500
22 feb 202494,3096,8793,7894,7794,7798.000
21 feb 202492,0693,0390,6091,6191,6168.100
20 feb 202492,3192,3189,7691,9791,9787.600
16 feb 202492,8893,4491,4492,6192,6174.100
15 feb 202492,4896,7891,9894,0594,0584.300
14 feb 202490,8992,2389,7591,8891,8876.800
13 feb 202492,7192,7188,4189,1689,16163.400
12 feb 202494,4896,9694,1796,3296,32132.100
09 feb 202493,2896,5192,1694,4394,43203.800
08 feb 202491,4493,6891,1793,3893,38109.900
07 feb 202491,7092,7391,2791,5691,5675.000
06 feb 202491,3292,2190,7491,5991,5959.000
05 feb 202491,9192,4390,2291,5591,5560.200
02 feb 202493,1194,4392,2393,1993,1958.300
01 feb 202492,6694,7391,8094,2394,2376.400
31 gen 202494,3994,5990,9791,2891,2883.400
30 gen 202493,5194,5393,3394,2894,2871.100
29 gen 202492,7494,2690,9494,1194,1162.700
26 gen 202492,5392,8391,3092,7492,7460.900
25 gen 202490,6692,1790,0191,7291,72104.700
24 gen 202491,2891,2988,9089,2289,2286.900
23 gen 202494,6694,9189,8889,9989,99143.700
22 gen 202493,0895,5593,0895,0895,08111.600
19 gen 202491,8192,8690,0192,8492,8497.800
18 gen 202491,3792,2789,9591,8391,83101.300
17 gen 202488,6990,6588,6990,6290,6295.100
16 gen 202489,6590,0288,8990,0290,0279.700
12 gen 202492,0692,3989,7290,6090,6050.600
11 gen 202490,2191,0688,9390,9190,91115.400
10 gen 202489,7890,6788,8990,5190,5182.700
09 gen 202488,6889,7487,1489,3889,3864.600
08 gen 202488,9490,1088,2889,8389,8396.900
05 gen 202488,1790,6987,4888,7488,7483.200
04 gen 202489,1890,1088,0988,9288,92109.700
03 gen 202491,3491,7589,0689,1589,15128.100
02 gen 202491,9192,4090,8192,0792,0798.600
29 dic 202393,6193,6992,5592,8592,8565.000
28 dic 202393,2293,8592,6593,7193,7182.800
27 dic 202393,9394,7593,3693,7393,7361.900
26 dic 202393,2494,5692,9293,7193,7157.700
22 dic 202393,1893,6592,1692,7092,7076.700
21 dic 202392,7294,1291,1692,5092,5069.200
20 dic 202391,9594,1289,9391,8791,87157.600
19 dic 202391,2292,7890,9691,9391,93124.900
18 dic 202392,3193,1190,1690,2590,25182.700
15 dic 202393,0393,0791,0592,3692,36615.600
14 dic 202390,9293,8690,0492,4392,43155.200
13 dic 202388,3789,6085,3989,0689,06121.800
12 dic 202388,0188,5587,2588,2388,23104.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...