American Woodmark Corporation (AMWD)

AMWD
🏛️ États-Unis →
69.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 69.74 69.88 69.74 69.88 7.0K
09:31 69.47 69.47 69.47 69.47 0.2K
09:32 69.47 69.47 69.47 69.47 0.4K
09:33 69.20 69.20 69.20 69.20 0.5K
09:35 69.00 69.00 69.00 69.00 0.3K
09:36 69.43 69.65 69.31 69.50 7.9K
09:38 69.59 69.61 69.40 69.61 5.1K
09:43 68.93 68.93 68.60 68.60 1.1K
09:44 68.75 68.75 68.75 68.75 1.5K
09:48 68.94 68.94 68.94 68.94 1.2K
09:49 68.94 68.94 68.94 68.94 0.1K
09:50 68.74 68.74 68.74 68.74 0.2K
09:51 68.83 68.83 68.83 68.83 0.2K
09:52 68.93 68.93 68.93 68.93 0.3K
09:53 68.79 68.92 68.79 68.92 0.2K
09:54 68.85 68.85 68.61 68.61 1.9K
09:56 68.61 68.61 68.43 68.43 0.4K
09:57 68.46 68.46 68.46 68.46 0.2K
09:58 68.17 68.42 68.17 68.42 0.7K
10:00 68.73 68.73 68.73 68.73 1.2K
10:01 68.46 68.46 68.46 68.46 0.4K
10:02 68.17 68.17 68.17 68.17 1.1K
10:06 67.98 67.98 67.98 67.98 1.4K
10:07 67.95 67.95 67.95 67.94 0.7K
10:14 68.06 68.06 68.01 68.01 1.7K
10:15 68.00 68.07 68.00 68.07 1.0K
10:16 68.07 68.28 68.07 68.28 1.6K
10:20 68.05 68.05 68.05 68.05 0.3K
10:23 68.20 68.27 68.20 68.27 0.7K
10:26 68.50 68.50 68.50 68.50 1.3K
10:30 68.49 68.49 68.49 68.49 1.0K
10:31 68.31 68.33 68.31 68.32 0.6K
10:32 68.47 68.47 68.47 68.47 0.7K
10:33 68.66 68.66 68.66 68.66 0.8K
10:36 68.53 68.53 68.53 68.53 1.2K
10:38 68.35 68.52 68.35 68.52 0.9K
10:43 68.43 68.43 68.43 68.43 1.2K
10:44 68.45 68.45 68.45 68.45 0.6K
10:46 68.18 68.18 68.18 68.18 2.3K
10:49 67.93 67.93 67.93 67.93 0.8K
10:55 68.18 68.18 68.18 68.18 0.7K
10:58 68.19 68.19 68.19 68.19 0.3K
10:59 68.19 68.19 68.19 68.19 0.7K
11:10 68.35 68.35 68.35 68.35 0.8K
11:13 68.30 68.30 68.30 68.30 0.2K
11:14 68.29 68.49 68.29 68.49 4.5K
11:16 68.84 68.84 68.81 68.81 0.5K
11:19 68.93 68.93 68.93 68.93 1.0K
11:22 68.98 68.98 68.98 68.98 0.4K
11:23 69.02 69.02 69.02 69.02 0.3K
11:26 69.16 69.16 69.16 69.16 1.8K
11:34 69.48 69.48 69.48 69.48 0.5K
11:36 69.52 69.52 69.48 69.48 6.2K
11:37 69.41 69.41 69.41 69.41 0.4K
11:38 69.40 69.40 69.40 69.40 0.8K
11:45 69.48 69.48 69.43 69.43 0.8K
11:49 69.36 69.36 69.36 69.36 0.1K
11:50 69.27 69.27 69.27 69.27 0.4K
11:51 69.28 69.28 69.28 69.28 0.2K
11:52 69.27 69.27 69.27 69.27 0.1K
11:54 69.09 69.19 69.09 69.18 0.9K
11:58 69.25 69.27 69.21 69.21 1.3K
12:01 69.08 69.08 69.07 69.07 0.7K
12:02 68.98 69.06 68.98 69.06 1.1K
12:09 68.88 68.88 68.88 68.88 0.9K
12:11 68.85 68.85 68.85 68.85 0.2K
12:14 68.85 68.85 68.82 68.82 0.4K
12:15 68.88 69.05 68.88 69.05 2.5K
12:24 69.14 69.14 69.14 69.14 0.4K
12:27 69.24 69.24 69.24 69.24 0.5K
12:28 69.27 69.27 69.27 69.27 0.4K
12:29 69.29 69.29 69.29 69.29 0.2K
12:30 69.08 69.08 69.08 69.08 0.7K
12:31 69.05 69.05 69.05 69.05 0.7K
12:33 68.91 68.91 68.91 68.91 0.7K
12:55 68.83 68.83 68.83 68.83 0.3K
12:57 68.71 68.71 68.71 68.71 0.3K
12:59 68.86 68.86 68.86 68.86 0.4K
13:01 68.99 69.09 68.99 69.09 0.8K
13:02 69.06 69.06 69.06 69.06 0.5K
13:07 69.22 69.22 69.22 69.22 1.6K
13:09 69.02 69.02 68.96 68.96 5.3K
13:10 69.16 69.16 69.16 69.16 0.3K
13:17 69.32 69.32 69.25 69.25 2.6K
13:18 69.10 69.10 69.10 69.10 1.3K
13:23 69.23 69.23 69.23 69.23 0.4K
13:27 69.11 69.11 69.11 69.11 1.1K
13:28 69.05 69.12 69.05 69.12 0.7K
13:32 69.12 69.12 69.12 69.12 0.7K
13:35 68.99 68.99 68.99 68.99 0.1K
13:38 69.02 69.19 69.02 69.19 2.9K
13:39 68.94 68.94 68.94 68.94 0.2K
13:40 69.04 69.06 69.04 69.06 1.5K
13:41 69.07 69.13 69.07 69.13 0.8K
13:44 69.19 69.30 69.19 69.30 1.1K
13:48 68.90 68.90 68.90 68.90 0.4K
13:49 68.98 68.98 68.98 68.98 0.4K
13:56 68.81 68.81 68.81 68.81 1.0K
13:58 68.83 68.83 68.83 68.83 0.8K
14:02 68.90 68.90 68.90 68.90 1.0K
14:10 69.03 69.03 69.03 69.03 1.6K
14:14 69.31 69.31 69.31 69.31 0.7K
14:17 69.27 69.27 69.27 69.27 1.0K
14:25 69.26 69.26 69.26 69.26 0.2K
14:28 69.16 69.16 69.16 69.16 1.1K
14:34 69.19 69.19 69.19 69.19 1.4K
14:42 69.22 69.22 69.22 69.22 0.4K
14:45 69.15 69.19 69.15 69.15 1.6K
14:49 69.06 69.06 69.06 69.06 1.3K
14:51 69.06 69.06 69.06 69.06 0.7K
14:55 68.98 68.98 68.98 68.98 0.9K
14:58 69.06 69.06 69.06 69.06 0.9K
15:00 69.16 69.16 69.16 69.16 0.4K
15:02 69.24 69.24 69.24 69.24 5.7K
15:05 69.32 69.32 69.32 69.32 1.3K
15:06 69.22 69.27 69.22 69.27 0.5K
15:09 69.24 69.24 69.24 69.24 0.6K
15:11 69.24 69.24 69.24 69.24 1.1K
15:15 69.19 69.19 69.19 69.19 1.1K
15:18 69.38 69.38 69.38 69.38 3.2K
15:29 69.09 69.09 69.09 69.08 0.8K
15:30 69.15 69.15 69.15 69.15 0.9K
15:31 69.14 69.16 69.14 69.16 1.7K
15:32 69.14 69.15 69.14 69.15 3.9K
15:38 69.15 69.17 69.15 69.15 1.1K
15:39 69.20 69.20 69.20 69.20 0.3K
15:40 69.25 69.25 69.25 69.25 1.1K
15:42 69.15 69.15 69.15 69.15 2.8K
15:43 69.20 69.20 69.20 69.20 2.4K
15:46 69.35 69.35 69.35 69.35 1.0K
15:49 69.47 69.48 69.45 69.45 1.2K
15:50 69.77 69.77 69.56 69.56 2.8K
15:51 69.45 69.45 69.45 69.45 0.3K
15:52 69.40 69.44 69.40 69.44 2.3K
15:53 69.45 69.45 69.45 69.44 0.6K
15:54 69.40 69.41 69.38 69.41 2.8K
15:55 69.38 69.38 69.35 69.35 1.6K
15:56 69.41 69.41 69.40 69.40 3.0K
15:57 69.50 69.56 69.47 69.54 8.8K
15:58 69.56 69.56 69.49 69.52 3.9K
15:59 69.49 69.51 69.39 69.40 32.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 69.74 69.94 67.86 69.40 0.2M
2025-09-25 65.18 65.91 64.48 65.37 0.1M
2025-09-24 65.74 66.41 65.33 65.77 0.1M
2025-09-23 65.62 66.80 65.62 66.10 0.1M
2025-09-22 65.93 65.93 64.04 65.44 0.3M
2025-09-19 68.15 68.15 65.66 66.35 0.5M
2025-09-18 68.03 70.08 66.38 68.13 0.3M
2025-09-17 69.23 72.16 67.06 67.61 0.3M
2025-09-16 69.64 70.51 69.05 69.24 0.3M
2025-09-15 68.52 69.73 67.89 69.64 0.1M
2025-09-12 67.76 68.79 66.96 68.32 0.2M
2025-09-11 65.21 68.55 65.17 68.46 0.2M
2025-09-10 65.00 66.21 64.77 65.20 0.1M
2025-09-09 67.64 67.64 64.25 64.81 0.1M
2025-09-08 68.52 68.52 66.42 68.01 0.2M
2025-09-05 67.13 70.07 67.13 68.44 0.2M
2025-09-04 63.70 66.65 63.31 66.44 0.2M
2025-09-03 64.03 64.44 62.76 63.31 0.2M
2025-09-02 63.47 64.47 63.47 64.19 0.1M
2025-08-29 65.06 65.30 63.79 64.57 0.1M
2025-08-28 66.59 66.59 64.34 65.01 0.1M
2025-08-27 67.82 67.82 65.52 66.47 0.2M
2025-08-26 66.38 67.98 66.00 67.40 0.4M
2025-08-25 66.44 67.59 66.36 67.02 0.3M
2025-08-22 62.99 67.55 62.12 67.18 0.3M
2025-08-21 61.66 62.41 60.92 62.34 0.2M
2025-08-20 64.16 64.42 62.08 62.33 0.1M
2025-08-19 63.48 65.97 63.29 64.66 0.2M
2025-08-18 63.47 64.07 62.59 63.14 0.2M
2025-08-15 65.28 65.28 63.27 63.46 0.2M
2025-08-14 65.47 66.24 63.74 64.68 0.2M
2025-08-13 63.42 67.45 63.42 67.24 0.4M
2025-08-12 59.96 63.97 59.54 63.31 0.3M
2025-08-11 60.22 61.03 58.56 59.54 0.4M
2025-08-08 60.26 61.15 59.22 60.54 0.4M
2025-08-07 62.75 63.03 59.65 60.36 0.5M
2025-08-06 56.65 63.75 56.50 62.05 1.3M
2025-08-05 53.50 54.65 52.96 54.32 0.1M
2025-08-04 52.49 54.07 52.21 53.45 0.1M
2025-08-01 52.03 52.91 51.10 52.44 0.2M
2025-07-31 53.44 54.26 52.18 52.61 0.1M
2025-07-30 55.46 55.71 53.26 54.04 0.1M
2025-07-29 55.96 56.57 54.09 55.53 0.1M
2025-07-28 55.99 56.49 55.03 55.44 0.1M
2025-07-25 56.05 56.18 55.43 55.90 0.1M
2025-07-24 55.72 56.51 55.01 55.60 0.1M
2025-07-23 55.27 56.11 54.60 56.02 0.1M
2025-07-22 52.66 54.78 52.60 54.41 0.1M
2025-07-21 53.17 54.30 52.18 52.29 0.1M
2025-07-18 54.22 54.92 51.66 52.45 0.2M
2025-07-17 53.31 54.65 53.01 53.85 0.1M
2025-07-16 53.76 57.35 52.40 53.13 0.1M
2025-07-15 56.35 56.68 53.12 53.23 0.1M
2025-07-14 56.31 57.10 55.62 55.83 0.1M
2025-07-11 57.04 57.21 56.33 56.80 0.1M
2025-07-10 56.79 58.46 56.43 57.64 0.2M
2025-07-09 55.94 57.25 55.13 56.75 0.1M
2025-07-08 55.08 56.76 55.07 55.80 0.1M
2025-07-07 56.01 56.85 54.43 54.70 0.1M
2025-07-03 57.07 57.25 55.99 56.61 0.1M
2025-07-02 55.63 56.84 55.07 56.68 0.1M
2025-07-01 53.17 57.58 52.95 55.52 0.2M
2025-06-30 53.30 53.74 52.06 53.37 0.2M
2025-06-27 51.46 53.58 50.85 53.19 0.5M
2025-06-26 50.81 51.40 50.00 50.88 0.2M
2025-06-25 52.31 52.79 50.72 50.84 0.1M
2025-06-24 52.70 56.00 51.80 52.45 0.2M
2025-06-23 50.59 52.25 50.59 52.14 0.1M
2025-06-20 51.00 51.44 50.13 50.84 0.3M
2025-06-18 50.28 51.60 50.01 50.27 0.1M
2025-06-17 51.68 52.42 50.40 50.49 0.1M
2025-06-16 52.63 52.99 50.43 51.95 0.2M
2025-06-13 54.27 57.87 52.67 52.91 0.1M
2025-06-12 54.82 55.41 54.14 55.24 0.1M
2025-06-11 58.36 58.70 55.18 55.22 0.1M
2025-06-10 56.42 58.02 56.22 57.89 0.1M
2025-06-09 55.14 56.13 54.68 55.96 0.1M
2025-06-06 55.45 56.04 54.26 54.46 0.1M
2025-06-05 55.55 55.89 54.50 54.69 0.1M
2025-06-04 55.35 56.02 54.51 55.84 0.2M
2025-06-03 53.75 54.98 53.10 54.95 0.2M
2025-06-02 56.03 57.50 52.80 53.04 0.2M
2025-05-30 57.79 58.28 55.97 56.37 0.2M
2025-05-29 59.26 61.29 55.01 58.31 0.3M
2025-05-28 57.75 57.86 56.56 56.64 0.2M
2025-05-27 57.62 58.31 56.94 57.77 0.1M
2025-05-23 55.77 56.90 55.77 56.74 0.1M
2025-05-22 57.29 57.53 56.61 57.18 0.1M
2025-05-21 59.30 59.30 57.18 57.49 0.2M
2025-05-20 60.76 61.26 59.56 60.26 0.1M
2025-05-19 60.48 61.65 59.59 61.01 0.1M
2025-05-16 60.55 61.81 60.23 61.55 0.1M
2025-05-15 60.38 60.92 59.99 60.51 0.1M
2025-05-14 61.25 61.59 60.38 60.38 0.1M
2025-05-13 61.80 62.17 61.06 61.67 0.2M
2025-05-12 61.71 62.96 59.97 61.05 0.3M
2025-05-09 58.93 59.53 58.00 58.62 0.2M
2025-05-08 57.74 59.54 57.01 58.76 0.3M
2025-05-07 59.28 59.76 56.52 56.75 0.2M
2025-05-06 58.67 59.45 58.54 59.04 0.1M
2025-05-05 60.05 60.49 59.36 59.61 0.1M
2025-05-02 59.76 60.87 59.46 60.49 0.1M
2025-05-01 58.67 59.75 58.44 59.26 0.1M
2025-04-30 58.57 59.37 57.65 59.00 0.1M
2025-04-29 57.84 59.36 57.65 59.07 0.1M
2025-04-28 58.36 59.04 57.66 58.13 0.1M
2025-04-25 57.23 58.35 56.18 58.22 0.1M
2025-04-24 56.08 58.00 55.50 57.67 0.1M
2025-04-23 56.75 57.82 55.91 56.11 0.1M
2025-04-22 54.89 56.70 53.95 55.30 0.1M
2025-04-21 55.30 55.90 53.24 54.03 0.1M
2025-04-17 54.53 56.66 54.53 56.31 0.1M
2025-04-16 55.65 55.65 53.94 54.66 0.1M
2025-04-15 56.66 57.32 54.79 55.74 0.2M
2025-04-14 57.12 57.57 55.75 56.57 0.2M
2025-04-11 57.70 58.69 57.00 57.98 0.2M
2025-04-10 56.74 58.24 56.00 58.15 0.2M
2025-04-09 52.89 59.76 52.20 58.21 0.2M
2025-04-08 57.38 59.63 52.80 53.70 0.1M
2025-04-07 54.73 57.74 54.34 55.73 0.2M
2025-04-04 52.81 57.59 52.38 57.40 0.3M
2025-04-03 58.50 60.35 53.99 55.54 0.2M
2025-04-02 57.84 60.77 57.84 60.64 0.1M
2025-04-01 58.83 59.29 57.77 58.44 0.1M
2025-03-31 58.28 59.43 57.74 58.83 0.1M
2025-03-28 61.22 62.84 58.92 59.15 0.2M
2025-03-27 61.48 61.96 60.61 61.16 0.1M
2025-03-26 60.98 61.55 60.87 61.48 0.1M
2025-03-25 60.65 61.43 60.65 60.90 0.1M
2025-03-24 59.62 61.50 59.62 61.08 0.1M
2025-03-21 59.22 59.47 58.31 58.78 0.5M
2025-03-20 60.01 61.69 59.67 60.31 0.1M
2025-03-19 60.75 61.35 59.62 60.91 0.1M
2025-03-18 59.14 60.24 59.10 60.10 0.1M
2025-03-17 59.10 60.47 59.09 59.71 0.1M
2025-03-14 58.70 59.26 58.05 59.02 0.2M
2025-03-13 58.60 58.95 57.44 57.97 0.2M
2025-03-12 59.26 60.66 58.00 58.45 0.2M
2025-03-11 60.50 61.27 58.32 58.89 0.2M
2025-03-10 60.61 61.36 59.26 60.13 0.2M
2025-03-07 61.38 62.20 60.43 60.91 0.2M
2025-03-06 59.61 61.64 59.61 61.40 0.1M
2025-03-05 59.72 60.59 59.35 60.28 0.1M
2025-03-04 59.76 61.36 58.36 59.37 0.2M
2025-03-03 62.21 62.83 60.44 60.67 0.2M
2025-02-28 62.82 63.60 60.64 62.08 0.3M
2025-02-27 64.08 65.88 60.98 61.90 0.5M
2025-02-26 71.75 73.98 70.95 71.15 0.1M
2025-02-25 70.72 73.07 69.93 71.74 0.2M
2025-02-24 70.89 71.23 69.78 70.44 0.1M
2025-02-21 74.05 74.05 69.94 70.68 0.1M
2025-02-20 73.48 74.56 73.11 73.22 0.2M
2025-02-19 75.17 76.73 72.00 74.00 0.2M
2025-02-18 77.36 78.16 75.50 76.69 0.1M
2025-02-14 77.53 78.88 77.09 77.60 0.1M
2025-02-13 76.27 77.51 76.26 76.87 0.1M
2025-02-12 75.05 76.49 74.76 75.54 0.1M
2025-02-11 75.62 78.36 75.50 77.01 0.2M
2025-02-10 76.67 78.00 76.48 76.53 0.2M
2025-02-07 77.45 78.77 76.19 76.24 0.1M
2025-02-06 77.61 78.77 77.23 77.54 0.1M
2025-02-05 75.67 78.47 75.51 77.21 0.2M
2025-02-04 72.93 76.46 72.93 74.98 0.2M
2025-02-03 76.42 77.84 75.49 75.65 0.1M
2025-01-31 78.60 79.77 77.46 77.86 0.2M
2025-01-30 79.68 80.40 78.90 79.36 0.1M
2025-01-29 79.64 80.55 78.36 78.79 0.1M
2025-01-28 82.27 82.36 79.26 79.70 0.1M
2025-01-27 80.97 83.72 80.97 82.16 0.1M
2025-01-24 81.50 82.19 80.22 81.19 0.1M
2025-01-23 80.73 82.31 80.52 81.62 0.1M
2025-01-22 81.81 83.16 80.68 81.53 0.1M
2025-01-21 80.15 83.19 80.15 82.50 0.1M
2025-01-17 82.08 82.43 80.94 81.01 0.1M
2025-01-16 79.65 81.26 79.22 80.76 0.1M
2025-01-15 80.62 80.89 79.23 80.04 0.1M
2025-01-14 77.43 78.21 76.19 78.15 0.2M
2025-01-13 73.44 76.43 73.24 76.25 0.1M
2025-01-10 75.37 76.02 73.31 74.26 0.2M
2025-01-08 76.89 77.53 75.81 77.03 0.2M
2025-01-07 79.09 79.51 77.69 78.07 0.2M
2025-01-06 79.96 81.36 78.85 78.96 0.1M
2025-01-03 79.19 79.84 78.66 79.66 0.1M
2025-01-02 80.33 80.79 78.59 78.76 0.1M