Skip to main content

Armstrong World Industries Inc (NY: AWI )

124.55 +0.08 (+0.06%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 53.38 54.47 53.16 54.23 368,798 +0.35(+0.65%)
Mar 30, 2015 53.66 54.35 52.99 53.88 698,560 +0.64(+1.21%)
Mar 27, 2015 53.16 53.96 52.89 53.24 464,381 +0.02(+0.04%)
Mar 26, 2015 53.69 53.83 53.06 53.22 435,241 -0.59(-1.10%)
Mar 25, 2015 54.74 54.74 53.61 53.82 421,977 -0.92(-1.67%)
Mar 24, 2015 54.12 55.13 53.85 54.73 620,168 +0.56(+1.03%)
Mar 23, 2015 54.29 54.83 53.76 54.18 537,351 -0.11(-0.21%)
Mar 20, 2015 53.41 54.33 53.22 54.29 1,181,701 +1.17(+2.20%)
Mar 19, 2015 53.33 53.67 52.85 53.12 641,023 -0.25(-0.46%)
Mar 18, 2015 52.28 53.53 51.67 53.37 401,426 +1.05(+2.00%)
Mar 17, 2015 52.44 53.02 52.03 52.32 546,119 -0.43(-0.82%)
Mar 16, 2015 52.90 53.22 52.53 52.75 481,077 -0.08(-0.14%)
Mar 13, 2015 53.16 53.44 52.47 52.83 481,103 -0.49(-0.92%)
Mar 12, 2015 53.33 53.54 53.06 53.32 684,728 +0.31(+0.59%)
Mar 11, 2015 51.81 53.09 51.53 53.01 911,919 +1.34(+2.59%)
Mar 10, 2015 51.57 52.14 51.43 51.67 1,114,293 -0.29(-0.56%)
Mar 09, 2015 52.18 52.31 51.57 51.96 804,676 -0.22(-0.42%)
Mar 06, 2015 53.04 53.51 52.01 52.18 628,344 -1.29(-2.42%)
Mar 05, 2015 53.25 53.61 52.68 53.47 721,041 +0.26(+0.50%)
Mar 04, 2015 52.48 53.24 51.79 53.20 585,048 +0.45(+0.86%)
Mar 03, 2015 53.60 53.60 53.23 52.75 946,995 -1.04(-1.93%)
Mar 02, 2015 52.69 54.55 53.22 53.79 1,577,194 +1.10(+2.10%)
Feb 27, 2015 52.80 53.24 52.45 52.69 699,199 -0.03(-0.05%)
Feb 26, 2015 51.71 52.85 51.49 52.71 874,283 +0.78(+1.51%)
Feb 25, 2015 53.32 53.32 51.80 51.93 1,758,861 -0.58(-1.10%)
Feb 24, 2015 51.64 54.28 51.64 52.51 2,048,824 -0.29(-0.55%)
Feb 23, 2015 54.48 54.81 51.67 52.80 3,837,957 +1.09(+2.10%)
Feb 20, 2015 50.71 51.81 50.25 51.71 984,266 +0.86(+1.69%)
Feb 19, 2015 50.29 51.30 49.85 50.86 1,044,648 +1.09(+2.18%)
Feb 18, 2015 49.02 50.27 48.99 49.77 826,485 +0.83(+1.70%)
Feb 17, 2015 48.43 49.42 48.34 48.94 404,907 +0.42(+0.88%)
Feb 13, 2015 48.17 48.51 48.51 48.51 569,151 +0.31(+0.65%)
Feb 12, 2015 46.85 48.30 46.85 48.20 975,157 +1.40(+2.98%)
Feb 11, 2015 48.06 48.66 46.63 46.81 974,474 -1.22(-2.53%)
Feb 10, 2015 48.25 48.65 47.59 48.02 566,568 +0.02(+0.04%)
Feb 09, 2015 48.25 48.51 47.66 48.01 515,185 -0.29(-0.61%)
Feb 06, 2015 48.47 48.83 47.97 48.30 444,620 -0.15(-0.31%)
Feb 05, 2015 49.41 49.66 48.36 48.45 333,864 -0.98(-1.99%)
Feb 04, 2015 48.60 50.13 48.38 49.43 505,000 +0.69(+1.41%)
Feb 03, 2015 48.77 49.13 48.25 48.74 356,731 +0.43(+0.90%)
Feb 02, 2015 48.20 48.70 47.51 48.31 373,663 +0.46(+0.97%)
Jan 30, 2015 48.71 48.71 47.76 47.84 424,374 -1.07(-2.18%)
Jan 29, 2015 48.90 49.85 48.14 48.91 908,239 +0.02(+0.04%)
Jan 28, 2015 48.96 49.52 48.28 48.89 482,640 +0.15(+0.31%)
Jan 27, 2015 47.65 48.94 47.65 48.74 467,204 +0.55(+1.14%)
Jan 26, 2015 47.57 48.61 47.51 48.19 455,954 +0.90(+1.90%)
Jan 23, 2015 47.27 47.67 46.61 47.30 396,803 +0.03(+0.06%)
Jan 22, 2015 47.32 47.88 46.65 47.27 520,616 +0.20(+0.42%)
Jan 21, 2015 46.48 47.51 46.48 47.07 349,420 +0.42(+0.89%)
Jan 20, 2015 47.51 47.52 45.93 46.66 788,364 -0.78(-1.65%)
Jan 16, 2015 47.30 47.61 45.86 47.44 615,159 +0.07(+0.14%)
Jan 15, 2015 48.80 48.82 47.14 47.37 798,456 -1.11(-2.30%)
Jan 14, 2015 50.12 50.30 47.22 48.49 1,715,002 -2.29(-4.52%)
Jan 13, 2015 51.07 52.05 49.85 50.78 851,290 +0.23(+0.45%)
Jan 12, 2015 50.61 50.92 50.07 50.55 794,863 -0.12(-0.24%)
Jan 09, 2015 49.69 50.87 49.42 50.68 1,317,201 +1.08(+2.17%)
Jan 08, 2015 48.72 49.80 48.48 49.60 830,215 +1.50(+3.12%)
Jan 07, 2015 47.25 48.24 46.93 48.10 769,507 +1.10(+2.35%)
Jan 06, 2015 46.93 47.41 46.42 47.00 950,617 +0.22(+0.46%)
Jan 05, 2015 47.39 47.45 46.38 46.78 488,935 -0.93(-1.96%)
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.