U.S. markets open in 1 hour 6 minutes
F S&P 500
5,449.50 +30.00 (+0.55%) F Dow Jones
40,651.00 +244.00 (+0.60%) F Nasdaq
18,571.50 +113.25 (+0.61%) E-mini Russell 2000 Index Futur
2,098.50 +2.00 (+0.10%) Petróleo
68.45 +0.78 (+1.15%) Oro
2,527.90 +3.30 (+0.13%)
American Woodmark Corporation (AMWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 85.80 | 87.22 | 82.93 | 83.32 | 83.32 | 117,500 |
| 05 sept 2024 | 85.41 | 86.26 | 84.00 | 85.68 | 85.68 | 173,400 |
| 04 sept 2024 | 83.25 | 85.82 | 82.17 | 85.13 | 85.13 | 208,700 |
| 03 sept 2024 | 88.58 | 89.99 | 82.79 | 83.51 | 83.51 | 277,500 |
| 30 ago 2024 | 89.68 | 90.89 | 88.08 | 89.61 | 89.61 | 159,400 |
| 29 ago 2024 | 89.36 | 90.50 | 87.94 | 88.62 | 88.62 | 228,200 |
| 28 ago 2024 | 87.64 | 89.62 | 86.94 | 88.29 | 88.29 | 456,400 |
| 27 ago 2024 | 85.03 | 92.83 | 84.20 | 89.17 | 89.17 | 598,500 |
| 26 ago 2024 | 101.00 | 102.45 | 99.70 | 99.85 | 99.85 | 170,300 |
| 23 ago 2024 | 96.05 | 100.62 | 96.05 | 99.74 | 99.74 | 184,800 |
| 22 ago 2024 | 96.11 | 97.50 | 95.08 | 95.23 | 95.23 | 95,100 |
| 21 ago 2024 | 95.40 | 97.81 | 95.06 | 96.46 | 96.46 | 143,700 |
| 20 ago 2024 | 94.26 | 95.44 | 93.45 | 94.24 | 94.24 | 117,600 |
| 19 ago 2024 | 94.26 | 95.00 | 93.81 | 94.41 | 94.41 | 69,500 |
| 16 ago 2024 | 93.68 | 96.50 | 93.52 | 94.00 | 94.00 | 116,100 |
| 15 ago 2024 | 93.88 | 94.68 | 92.48 | 94.47 | 94.47 | 102,800 |
| 14 ago 2024 | 93.28 | 93.28 | 89.84 | 91.19 | 91.19 | 134,600 |
| 13 ago 2024 | 88.19 | 90.75 | 87.36 | 90.28 | 90.28 | 90,200 |
| 12 ago 2024 | 89.41 | 89.41 | 86.49 | 86.97 | 86.97 | 114,500 |
| 09 ago 2024 | 89.20 | 90.34 | 88.86 | 89.26 | 89.26 | 91,400 |
| 08 ago 2024 | 90.00 | 90.11 | 88.36 | 89.20 | 89.20 | 114,400 |
| 07 ago 2024 | 93.84 | 95.24 | 87.80 | 88.27 | 88.27 | 168,800 |
| 06 ago 2024 | 90.52 | 94.53 | 89.00 | 92.68 | 92.68 | 166,500 |
| 05 ago 2024 | 89.62 | 92.99 | 89.16 | 91.02 | 91.02 | 151,500 |
| 02 ago 2024 | 94.75 | 95.50 | 92.35 | 95.12 | 95.12 | 137,500 |
| 01 ago 2024 | 101.88 | 103.86 | 97.78 | 98.42 | 98.42 | 192,100 |
| 31 jul 2024 | 103.17 | 106.57 | 101.22 | 102.15 | 102.15 | 219,600 |
| 30 jul 2024 | 101.79 | 103.73 | 100.36 | 102.50 | 102.50 | 220,100 |
| 29 jul 2024 | 100.86 | 102.12 | 99.52 | 100.76 | 100.76 | 152,800 |
| 26 jul 2024 | 97.78 | 101.80 | 97.78 | 100.59 | 100.59 | 159,300 |
| 25 jul 2024 | 91.71 | 96.76 | 91.67 | 95.32 | 95.32 | 168,200 |
| 24 jul 2024 | 93.01 | 94.32 | 91.11 | 91.52 | 91.52 | 141,800 |
| 23 jul 2024 | 90.39 | 95.08 | 89.98 | 93.65 | 93.65 | 119,600 |
| 22 jul 2024 | 90.23 | 91.32 | 88.50 | 90.96 | 90.96 | 131,800 |
| 19 jul 2024 | 91.09 | 91.61 | 89.67 | 89.75 | 89.75 | 122,200 |
| 18 jul 2024 | 90.91 | 95.99 | 90.46 | 90.94 | 90.94 | 179,100 |
| 17 jul 2024 | 91.31 | 94.15 | 91.21 | 91.32 | 91.32 | 158,700 |
| 16 jul 2024 | 87.58 | 93.59 | 87.58 | 93.50 | 93.50 | 150,200 |
| 15 jul 2024 | 86.00 | 89.24 | 85.89 | 86.38 | 86.38 | 276,400 |
| 12 jul 2024 | 84.52 | 88.11 | 84.52 | 85.92 | 85.92 | 200,000 |
| 11 jul 2024 | 79.44 | 84.04 | 79.44 | 83.63 | 83.63 | 257,400 |
| 10 jul 2024 | 77.53 | 77.96 | 76.57 | 77.54 | 77.54 | 88,300 |
| 09 jul 2024 | 77.83 | 78.43 | 77.16 | 77.25 | 77.25 | 116,900 |
| 08 jul 2024 | 77.69 | 78.48 | 77.25 | 78.22 | 78.22 | 205,500 |
| 05 jul 2024 | 77.41 | 77.74 | 76.93 | 77.39 | 77.39 | 94,500 |
| 03 jul 2024 | 78.55 | 78.88 | 77.43 | 77.46 | 77.46 | 65,100 |
| 02 jul 2024 | 78.23 | 79.27 | 78.06 | 78.75 | 78.75 | 105,900 |
| 01 jul 2024 | 78.76 | 79.65 | 77.11 | 78.38 | 78.38 | 193,200 |
| 28 jun 2024 | 78.92 | 80.16 | 78.07 | 78.60 | 78.60 | 182,000 |
| 27 jun 2024 | 77.84 | 78.64 | 77.60 | 78.20 | 78.20 | 93,800 |
| 26 jun 2024 | 76.76 | 78.29 | 76.76 | 77.96 | 77.96 | 125,200 |
| 25 jun 2024 | 79.47 | 79.47 | 76.91 | 77.15 | 77.15 | 151,100 |
| 24 jun 2024 | 79.56 | 80.63 | 79.52 | 79.52 | 79.52 | 124,700 |
| 21 jun 2024 | 78.94 | 79.86 | 77.73 | 79.75 | 79.75 | 533,200 |
| 20 jun 2024 | 79.75 | 80.49 | 78.56 | 78.89 | 78.89 | 99,500 |
| 18 jun 2024 | 81.13 | 81.13 | 79.61 | 80.30 | 80.30 | 108,500 |
| 17 jun 2024 | 79.99 | 81.11 | 79.69 | 81.11 | 81.11 | 108,200 |
| 14 jun 2024 | 81.72 | 81.72 | 79.75 | 80.56 | 80.56 | 92,500 |
| 13 jun 2024 | 81.84 | 82.92 | 80.33 | 82.72 | 82.72 | 104,300 |
| 12 jun 2024 | 83.78 | 85.11 | 81.94 | 82.15 | 82.15 | 118,000 |
| 11 jun 2024 | 81.97 | 82.80 | 80.62 | 81.38 | 81.38 | 121,500 |
| 10 jun 2024 | 82.05 | 82.89 | 81.42 | 82.83 | 82.83 | 205,700 |
| 07 jun 2024 | 84.09 | 84.09 | 82.69 | 83.16 | 83.16 | 101,600 |
| 06 jun 2024 | 85.41 | 85.61 | 84.46 | 84.90 | 84.90 | 115,900 |
| 05 jun 2024 | 85.57 | 86.41 | 84.68 | 85.76 | 85.76 | 111,300 |
| 04 jun 2024 | 84.99 | 85.76 | 84.02 | 85.59 | 85.59 | 348,000 |
| 03 jun 2024 | 87.26 | 87.26 | 85.01 | 85.70 | 85.70 | 243,300 |
| 31 may 2024 | 86.09 | 86.67 | 83.36 | 86.11 | 86.11 | 217,200 |
| 30 may 2024 | 86.26 | 86.70 | 85.61 | 85.84 | 85.84 | 148,000 |
| 29 may 2024 | 86.09 | 86.18 | 84.66 | 85.40 | 85.40 | 172,300 |
| 28 may 2024 | 89.36 | 89.91 | 87.16 | 87.32 | 87.32 | 258,200 |
| 24 may 2024 | 85.34 | 89.07 | 84.00 | 89.04 | 89.04 | 410,400 |
| 23 may 2024 | 93.63 | 93.63 | 91.40 | 92.66 | 92.66 | 164,500 |
| 22 may 2024 | 93.26 | 93.93 | 92.33 | 93.37 | 93.37 | 136,900 |
| 21 may 2024 | 94.35 | 94.46 | 93.33 | 93.69 | 93.69 | 155,200 |
| 20 may 2024 | 95.84 | 96.78 | 94.58 | 94.63 | 94.63 | 85,000 |
| 17 may 2024 | 94.56 | 96.01 | 94.13 | 96.01 | 96.01 | 122,700 |
| 16 may 2024 | 96.69 | 96.82 | 94.58 | 94.69 | 94.69 | 140,700 |
| 15 may 2024 | 96.51 | 97.56 | 96.29 | 96.67 | 96.67 | 105,300 |
| 14 may 2024 | 96.09 | 96.36 | 94.71 | 95.30 | 95.30 | 76,100 |
| 13 may 2024 | 96.90 | 96.90 | 94.90 | 94.90 | 94.90 | 104,100 |
| 10 may 2024 | 95.02 | 95.96 | 93.94 | 95.85 | 95.85 | 90,900 |
| 09 may 2024 | 93.75 | 95.58 | 93.24 | 95.09 | 95.09 | 98,500 |
| 08 may 2024 | 93.97 | 94.53 | 92.61 | 93.17 | 93.17 | 185,200 |
| 07 may 2024 | 95.85 | 96.11 | 94.40 | 94.48 | 94.48 | 103,500 |
| 06 may 2024 | 94.95 | 97.01 | 94.95 | 95.45 | 95.45 | 68,700 |
| 03 may 2024 | 95.02 | 96.42 | 93.68 | 94.45 | 94.45 | 67,900 |
| 02 may 2024 | 93.76 | 94.26 | 92.56 | 93.37 | 93.37 | 101,600 |
| 01 may 2024 | 92.14 | 95.09 | 91.32 | 93.04 | 93.04 | 234,400 |
| 30 abr 2024 | 93.36 | 93.37 | 91.96 | 92.08 | 92.08 | 106,300 |
| 29 abr 2024 | 93.42 | 94.38 | 92.79 | 94.06 | 94.06 | 82,900 |
| 26 abr 2024 | 92.02 | 93.74 | 92.02 | 92.92 | 92.92 | 73,600 |
| 25 abr 2024 | 90.68 | 92.34 | 89.04 | 91.67 | 91.67 | 102,800 |
| 24 abr 2024 | 92.92 | 93.97 | 90.68 | 92.17 | 92.17 | 118,200 |
| 23 abr 2024 | 90.50 | 93.40 | 90.50 | 92.91 | 92.91 | 139,900 |
| 22 abr 2024 | 90.50 | 91.10 | 89.61 | 90.30 | 90.30 | 207,800 |
| 19 abr 2024 | 89.70 | 90.92 | 88.63 | 90.20 | 90.20 | 150,200 |
| 18 abr 2024 | 92.09 | 92.48 | 89.93 | 90.10 | 90.10 | 158,100 |
| 17 abr 2024 | 93.06 | 93.06 | 90.52 | 91.39 | 91.39 | 118,000 |
| 16 abr 2024 | 93.72 | 93.72 | 91.73 | 92.50 | 92.50 | 150,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.