American Woodmark Corporation
AMWDNASDAQConsumer Cyclical
$48.09
+$0.00(+0.00%)
Market Cap$700651824
P/E Ratio—
52W High$72.16
52W Low$33.29
American Woodmark Corporation（AMWD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amwd · 日线历史（复权）· FMP · 截至 2026年5月28日
5-Year High5Y
$106.57
Jul 31, 2024
-54.9% from here
5-Year Low5Y
$33.29
May 19, 2026
+44.5% from low
IPO Priceadj.
$6.70
Jul 18, 1986
+617.8% since IPO
1 Year Ago
$55.96
Jun 9, 2025
-14.1% in 1Y
5 Years Ago
$84.88
Jun 8, 2021
-43.3% in 5Y
10 Years Ago
$65.79
Jun 8, 2016
-26.9% in 10Y
Historical Price Data · AMWD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 0K | +0.00% |
| May 27, 2026 | $43.24 | $48.33 | $43.23 | $48.09 | $48.09 | 1.0M | +11.22% |
| May 26, 2026 | $39.14 | $43.75 | $39.14 | $42.57 | $42.57 | 883K | +8.76% |
| May 22, 2026 | $38.62 | $38.92 | $37.90 | $38.90 | $38.90 | 141K | +0.73% |
| May 21, 2026 | $35.46 | $38.63 | $34.55 | $38.43 | $38.43 | 341K | +8.38% |
| May 20, 2026 | $34.24 | $35.92 | $33.44 | $35.85 | $35.85 | 342K | +4.70% |
| May 19, 2026 | $35.00 | $35.00 | $33.29 | $34.24 | $34.24 | 338K | -2.17% |
| May 18, 2026 | $35.33 | $36.15 | $34.80 | $35.49 | $35.49 | 410K | +0.45% |
| May 15, 2026 | $36.00 | $36.00 | $34.98 | $35.33 | $35.33 | 322K | -1.86% |
| May 14, 2026 | $35.56 | $36.41 | $35.32 | $36.06 | $36.06 | 222K | +1.41% |
| May 13, 2026 | $35.65 | $35.65 | $34.31 | $35.15 | $35.15 | 288K | -1.40% |
| May 12, 2026 | $36.48 | $37.20 | $35.44 | $36.35 | $36.35 | 251K | -0.36% |
| May 11, 2026 | $38.75 | $38.75 | $35.89 | $36.49 | $36.49 | 393K | -5.83% |
| May 8, 2026 | $39.53 | $39.77 | $38.35 | $38.58 | $38.58 | 403K | -2.40% |
| May 7, 2026 | $39.48 | $40.79 | $39.00 | $39.53 | $39.53 | 470K | +0.13% |
| May 6, 2026 | $42.48 | $42.48 | $38.31 | $38.86 | $38.86 | 784K | -8.52% |
| May 5, 2026 | $40.76 | $41.93 | $39.77 | $41.36 | $41.36 | 257K | +1.47% |
| May 4, 2026 | $43.98 | $44.04 | $40.06 | $40.24 | $40.24 | 369K | -8.50% |
| May 1, 2026 | $43.37 | $44.51 | $43.29 | $44.34 | $44.34 | 131K | +2.24% |
| Apr 30, 2026 | $43.54 | $44.72 | $42.99 | $43.68 | $43.68 | 101K | +0.32% |
Showing 1–20 of 1,248 records
Annual Stock Price Performance · AMWD
Jan 1 → Dec 31 · 6 years2026-11.8%$54.51 → $48.09
-11.8%
2025-32.9%$80.33 → $53.90
-32.9%
2024-13.5%$91.91 → $79.53
-13.5%
2023+88.3%$49.30 → $92.85
+88.3%
2022-26.3%$66.29 → $48.86
-26.3%
2021-23.1%$84.74 → $65.20
-23.1%
Best Year2023 · +88.3%
Worst Year2025 · -32.9%
Positive Years1 / 6
Avg Annual Return-3.2%
6Y Total Return-43.2%
6Y CAGR~-9.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in AMWD?
If you invested $1,000 in AMWD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$731
Total Return-26.9%
CAGR~-3.1% / yr
Profit$-269
Based on Jun 8, 2016 · $65.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Woodmark Corporation（AMWD）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $48.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMWD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMWD 历史股价FMP 日线复权 OHLCV