Skip to main content

Armstrong World Industries Inc (NY: AWI )

124.89 +0.42 (+0.34%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.37 22.67 22.02 22.37 401,010 -0.28(-1.24%)
May 27, 2010 21.48 22.65 21.32 22.65 351,914 +1.40(+6.60%)
May 26, 2010 21.59 22.52 21.14 21.25 551,665 -0.08(-0.36%)
May 25, 2010 20.01 21.38 19.49 21.32 858,351 +0.41(+1.97%)
May 24, 2010 21.06 21.57 20.86 20.91 540,762 -0.23(-1.10%)
May 21, 2010 19.77 21.35 19.60 21.14 703,207 +0.81(+3.96%)
May 20, 2010 20.17 20.96 20.04 20.34 546,596 -1.18(-5.49%)
May 19, 2010 22.15 22.42 20.99 21.52 380,211 -0.82(-3.66%)
May 18, 2010 23.24 23.45 22.19 22.34 345,657 -0.46(-2.02%)
May 17, 2010 23.51 23.63 22.01 22.80 398,102 -0.33(-1.44%)
May 14, 2010 23.13 23.63 22.61 23.13 397,305 -0.53(-2.22%)
May 13, 2010 24.24 24.43 23.32 23.66 604,190 +0.65(+2.83%)
May 12, 2010 22.98 24.60 22.91 23.01 1,051,543 +0.24(+1.07%)
May 11, 2010 22.80 23.26 22.52 22.76 741,381 +0.30(+1.36%)
May 10, 2010 22.15 22.49 22.11 22.46 467,151 +1.46(+6.96%)
May 07, 2010 22.68 22.68 20.88 21.00 1,130,337 -1.72(-7.57%)
May 06, 2010 22.96 23.26 19.99 22.71 1,174,857 +0.01(+0.03%)
May 05, 2010 23.09 23.76 22.51 22.71 933,306 -1.20(-5.02%)
May 04, 2010 24.56 24.61 23.41 23.91 918,448 -1.22(-4.84%)
May 03, 2010 26.42 26.88 24.46 25.12 1,945,775 -0.86(-3.31%)
Apr 30, 2010 26.42 26.85 25.85 25.98 639,898 -0.37(-1.40%)
Apr 29, 2010 25.50 26.44 25.42 26.35 354,591 +1.00(+3.95%)
Apr 28, 2010 24.96 25.66 24.96 25.35 650,049 +0.66(+2.68%)
Apr 27, 2010 25.79 26.06 24.59 24.69 475,124 -1.27(-4.90%)
Apr 26, 2010 26.59 26.84 25.77 25.96 429,384 -0.50(-1.89%)
Apr 23, 2010 25.76 26.85 25.43 26.46 680,219 +0.52(+2.00%)
Apr 22, 2010 25.30 26.23 24.83 25.94 661,915 +0.31(+1.21%)
Apr 21, 2010 25.30 25.80 25.08 25.63 490,398 +0.41(+1.63%)
Apr 20, 2010 24.39 25.30 24.39 25.22 509,445 +0.89(+3.68%)
Apr 19, 2010 24.11 24.41 23.87 24.32 329,232 +0.21(+0.87%)
Apr 16, 2010 24.71 24.71 23.51 24.12 397,059 -0.55(-2.25%)
Apr 15, 2010 24.66 24.78 24.52 24.67 250,959 -0.22(-0.89%)
Apr 14, 2010 24.50 25.02 24.37 24.89 461,643 +0.60(+2.48%)
Apr 13, 2010 23.75 24.44 23.64 24.29 562,196 +0.57(+2.41%)
Apr 12, 2010 23.45 23.98 23.13 23.72 392,046 +0.27(+1.17%)
Apr 09, 2010 23.06 23.53 22.98 23.44 252,711 +0.38(+1.63%)
Apr 08, 2010 22.27 23.15 22.18 23.07 445,083 +0.82(+3.67%)
Apr 07, 2010 23.51 23.82 22.03 22.25 694,221 -1.25(-5.33%)
Apr 06, 2010 23.04 23.61 22.59 23.50 526,234 +0.29(+1.26%)
Apr 05, 2010 22.76 23.41 22.58 23.21 240,816 +0.50(+2.21%)
Apr 01, 2010 21.66 22.71 22.71 22.71 888,652 +1.04(+4.82%)
Mar 31, 2010 22.20 22.25 21.51 21.66 388,627 -0.75(-3.35%)
Mar 30, 2010 22.28 22.67 22.15 22.42 378,324 +0.10(+0.45%)
Mar 29, 2010 21.85 22.33 21.78 22.31 301,979 +0.68(+3.14%)
Mar 26, 2010 21.63 21.78 21.48 21.63 291,768 +0.01(+0.06%)
Mar 25, 2010 21.91 22.07 21.57 21.62 234,200 -0.20(-0.93%)
Mar 24, 2010 22.05 22.47 21.75 21.82 255,520 -0.40(-1.80%)
Mar 23, 2010 21.76 22.26 21.50 22.22 422,038 +0.45(+2.05%)
Mar 22, 2010 21.09 21.83 20.69 21.78 549,400 +0.47(+2.21%)
Mar 19, 2010 22.53 22.70 21.17 21.31 1,703,132 -1.18(-5.23%)
Mar 18, 2010 22.76 22.81 22.41 22.48 453,129 -0.16(-0.71%)
Mar 17, 2010 22.49 22.81 22.27 22.64 306,305 +0.18(+0.82%)
Mar 16, 2010 22.52 22.66 22.24 22.46 378,362 -0.05(-0.24%)
Mar 15, 2010 22.43 22.53 22.40 22.51 353,416 +0.02(+0.08%)
Mar 12, 2010 22.96 23.01 22.40 22.49 506,500 -0.42(-1.85%)
Mar 11, 2010 22.39 23.04 22.25 22.92 396,057 +0.45(+2.02%)
Mar 10, 2010 22.45 22.60 22.24 22.46 585,485 +0.09(+0.40%)
Mar 09, 2010 22.74 22.91 22.08 22.37 849,573 -0.38(-1.65%)
Mar 08, 2010 20.73 22.80 20.73 22.75 1,530,646 +2.07(+10.01%)
Mar 05, 2010 20.43 20.70 20.16 20.68 471,279 +0.38(+1.88%)
Mar 04, 2010 20.05 20.35 19.96 20.30 461,606 +0.21(+1.07%)
Mar 03, 2010 20.26 20.36 20.02 20.08 1,395,727 -0.28(-1.38%)
Mar 02, 2010 20.34 20.48 19.94 20.36 959,895 -0.08(-0.41%)
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.