Skip to main content

Armstrong World Industries Inc (NY: AWI )

124.22 -0.25 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 54.94 55.09 54.18 55.08 320,031 +0.52(+0.95%)
Dec 28, 2018 55.07 55.98 54.10 54.56 360,933 -0.21(-0.38%)
Dec 27, 2018 53.66 54.77 52.77 54.76 348,480 +0.20(+0.36%)
Dec 26, 2018 52.28 54.79 51.41 54.56 538,186 +2.40(+4.61%)
Dec 24, 2018 53.84 54.08 52.12 52.16 211,169 -2.26(-4.16%)
Dec 21, 2018 54.81 55.64 53.88 54.42 789,402 -0.44(-0.81%)
Dec 20, 2018 56.32 56.83 54.34 54.87 416,544 -1.68(-2.98%)
Dec 19, 2018 57.96 58.81 56.30 56.55 418,254 -1.26(-2.18%)
Dec 18, 2018 57.48 58.29 57.23 57.81 418,078 +0.86(+1.51%)
Dec 17, 2018 57.37 57.92 56.55 56.95 423,602 -0.53(-0.92%)
Dec 14, 2018 58.20 59.30 57.20 57.48 624,631 -1.21(-2.06%)
Dec 13, 2018 59.97 60.61 58.51 58.69 300,002 -1.01(-1.70%)
Dec 12, 2018 60.36 60.76 59.54 59.70 441,180 +0.08(+0.13%)
Dec 11, 2018 61.25 61.25 59.62 59.63 498,266 -0.81(-1.35%)
Dec 10, 2018 61.11 61.78 59.55 60.44 637,226 -0.56(-0.92%)
Dec 07, 2018 61.50 62.80 60.77 61.00 642,387 -0.83(-1.35%)
Dec 06, 2018 60.72 62.26 60.72 61.83 848,422 +0.30(+0.49%)
Dec 04, 2018 63.75 64.28 61.47 61.53 750,402 -2.73(-4.26%)
Dec 03, 2018 64.01 64.45 63.08 64.26 430,246 +1.05(+1.65%)
Nov 30, 2018 63.31 63.54 62.73 63.22 311,862 -0.06(-0.09%)
Nov 29, 2018 62.88 63.61 62.01 63.27 220,524 +0.00(+0.00%)
Nov 28, 2018 61.59 63.81 60.68 63.27 549,657 +1.73(+2.81%)
Nov 27, 2018 61.56 62.51 61.31 61.55 386,337 -0.25(-0.41%)
Nov 26, 2018 61.16 62.17 61.09 61.80 618,902 +0.93(+1.53%)
Nov 23, 2018 60.60 61.76 60.29 60.87 389,748 +0.04(+0.06%)
Nov 21, 2018 60.83 60.83 60.83 0 +0.24(+0.39%)
Nov 20, 2018 61.37 62.19 60.55 60.59 598,013 -1.59(-2.55%)
Nov 19, 2018 62.74 63.80 62.06 62.18 494,509 -0.57(-0.90%)
Nov 16, 2018 62.59 63.07 61.88 62.75 642,056 -0.11(-0.18%)
Nov 15, 2018 62.05 63.17 61.29 62.86 980,641 +0.47(+0.76%)
Nov 14, 2018 64.43 64.55 62.13 62.39 1,077,956 -1.72(-2.68%)
Nov 13, 2018 63.47 64.53 63.40 64.10 569,457 +0.78(+1.24%)
Nov 12, 2018 64.24 64.51 63.23 63.32 772,896 -0.11(-0.18%)
Nov 09, 2018 66.06 66.08 62.79 63.43 1,538,117 -3.24(-4.85%)
Nov 08, 2018 66.40 67.47 65.36 66.67 634,206 +0.23(+0.34%)
Nov 07, 2018 64.58 66.50 63.82 66.44 577,572 +2.13(+3.32%)
Nov 06, 2018 62.78 64.54 62.50 64.31 684,461 +1.46(+2.33%)
Nov 05, 2018 63.27 64.05 62.64 62.85 618,343 -0.25(-0.40%)
Nov 02, 2018 61.39 63.30 60.82 63.10 920,962 +2.62(+4.34%)
Nov 01, 2018 58.57 60.74 58.15 60.48 737,996 +2.21(+3.79%)
Oct 31, 2018 57.14 58.41 57.09 58.27 910,894 +1.42(+2.49%)
Oct 30, 2018 54.87 58.06 53.27 56.86 1,103,215 +2.13(+3.90%)
Oct 29, 2018 55.33 55.83 53.41 54.72 1,073,874 +0.22(+0.40%)
Oct 26, 2018 55.37 55.84 53.70 54.51 644,387 -1.81(-3.22%)
Oct 25, 2018 54.99 56.62 54.99 56.32 556,838 +1.61(+2.95%)
Oct 24, 2018 56.74 57.43 54.66 54.71 466,814 -2.35(-4.12%)
Oct 23, 2018 56.62 57.43 55.98 57.06 599,144 -0.33(-0.58%)
Oct 22, 2018 57.21 57.65 56.88 57.39 280,635 +0.17(+0.30%)
Oct 19, 2018 58.28 58.48 56.73 57.22 283,039 -1.03(-1.77%)
Oct 18, 2018 59.49 59.49 58.15 58.24 321,875 -1.47(-2.47%)
Oct 17, 2018 61.00 61.00 58.75 59.72 427,257 -1.44(-2.36%)
Oct 16, 2018 59.71 61.26 59.40 61.16 801,817 +1.40(+2.34%)
Oct 15, 2018 59.35 60.13 59.35 59.76 571,962 +0.15(+0.25%)
Oct 12, 2018 61.25 61.25 58.84 59.61 761,375 -1.08(-1.77%)
Oct 11, 2018 61.43 62.04 60.67 60.69 425,898 -0.99(-1.61%)
Oct 10, 2018 62.47 62.62 61.62 61.68 492,878 -0.92(-1.48%)
Oct 09, 2018 65.30 65.30 62.50 62.60 892,812 -2.76(-4.22%)
Oct 08, 2018 65.58 66.23 65.19 65.36 942,316 -0.27(-0.42%)
Oct 05, 2018 65.81 66.05 64.82 65.63 436,161 -0.18(-0.27%)
Oct 04, 2018 65.91 66.05 65.54 65.81 369,792 -0.15(-0.23%)
Oct 03, 2018 64.94 66.05 64.72 65.96 710,248 +0.98(+1.51%)
Oct 02, 2018 65.15 65.54 64.48 64.98 717,594 -0.36(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.