Skip to main content

Armstrong World Industries Inc (NY: AWI )

128.82 +0.29 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 39.04 39.12 38.60 38.84 542,532 -0.05(-0.12%)
May 27, 2016 38.77 38.88 38.88 38.88 404,071 +0.22(+0.56%)
May 26, 2016 39.09 39.33 38.62 38.67 588,624 -0.41(-1.06%)
May 25, 2016 38.60 39.15 38.32 39.08 727,788 +0.67(+1.74%)
May 24, 2016 37.96 38.54 37.48 38.41 984,497 +0.79(+2.10%)
May 23, 2016 38.38 38.53 37.47 37.62 1,460,967 -0.37(-0.96%)
May 20, 2016 37.60 38.06 37.34 37.99 698,395 +0.43(+1.15%)
May 19, 2016 38.25 38.62 37.40 37.56 699,196 -0.96(-2.49%)
May 18, 2016 38.52 38.84 38.23 38.52 1,149,729 -0.23(-0.58%)
May 17, 2016 38.36 39.13 37.99 38.74 946,338 +0.39(+1.03%)
May 16, 2016 38.27 38.71 38.12 38.35 836,958 +0.08(+0.20%)
May 13, 2016 37.19 38.44 37.17 38.27 1,598,323 +0.90(+2.41%)
May 12, 2016 37.57 37.59 37.08 37.37 1,002,197 -0.23(-0.62%)
May 11, 2016 38.38 38.50 37.16 37.61 731,515 -0.81(-2.10%)
May 10, 2016 37.68 38.46 37.40 38.41 621,983 +0.80(+2.12%)
May 09, 2016 37.38 39.23 36.68 37.61 2,206,876 -2.26(-5.68%)
May 06, 2016 39.28 40.17 38.95 39.88 979,052 +0.36(+0.90%)
May 05, 2016 39.04 39.61 38.85 39.52 754,260 +0.49(+1.25%)
May 04, 2016 38.53 39.28 38.45 39.03 796,487 +0.27(+0.70%)
May 03, 2016 38.31 38.90 38.30 38.76 649,113 +0.16(+0.41%)
May 02, 2016 38.36 38.64 37.83 38.60 716,428 +0.27(+0.71%)
Apr 29, 2016 39.04 39.04 37.99 38.33 434,475 -0.71(-1.83%)
Apr 28, 2016 39.00 39.70 38.53 39.04 507,326 -0.26(-0.67%)
Apr 27, 2016 39.29 39.46 38.52 39.31 556,685 +0.05(+0.12%)
Apr 26, 2016 39.08 39.39 38.68 39.26 579,470 +0.31(+0.80%)
Apr 25, 2016 39.66 39.92 38.64 38.95 505,283 -0.88(-2.22%)
Apr 22, 2016 39.67 40.10 39.14 39.83 391,346 +0.08(+0.21%)
Apr 21, 2016 40.01 40.22 39.68 39.75 414,735 +0.08(+0.19%)
Apr 20, 2016 39.46 39.85 39.22 39.67 324,046 +0.14(+0.36%)
Apr 19, 2016 39.81 40.06 39.18 39.53 181,456 -0.16(-0.40%)
Apr 18, 2016 39.54 40.07 39.35 39.69 275,313 +0.11(+0.28%)
Apr 15, 2016 39.71 40.02 39.31 39.58 422,644 -0.06(-0.14%)
Apr 14, 2016 40.09 40.21 39.57 39.63 430,710 -0.46(-1.15%)
Apr 13, 2016 39.43 40.12 39.28 40.09 526,621 +0.94(+2.40%)
Apr 12, 2016 39.38 39.51 38.89 39.15 616,595 -0.05(-0.12%)
Apr 11, 2016 39.33 39.73 38.84 39.20 390,192 +0.11(+0.29%)
Apr 08, 2016 38.68 39.11 38.44 39.09 531,221 +0.74(+1.93%)
Apr 07, 2016 38.88 39.19 37.99 38.35 719,431 -0.65(-1.66%)
Apr 06, 2016 38.82 39.09 38.55 39.00 765,631 +0.07(+0.17%)
Apr 05, 2016 38.68 39.02 38.27 38.93 632,176 -0.26(-0.67%)
Apr 04, 2016 39.55 40.54 38.53 39.19 1,362,008 -5.98(-13.24%)
Apr 01, 2016 45.04 45.45 44.81 45.18 817,735 -0.25(-0.56%)
Mar 31, 2016 44.78 45.70 44.71 45.43 1,173,244 +0.61(+1.36%)
Mar 30, 2016 44.29 44.94 43.56 44.82 803,619 +0.93(+2.12%)
Mar 29, 2016 43.01 44.03 42.69 43.89 639,211 +0.81(+1.87%)
Mar 28, 2016 42.36 43.18 42.19 43.08 561,112 +0.77(+1.82%)
Mar 24, 2016 41.67 42.31 42.31 42.31 550,367 +0.39(+0.94%)
Mar 23, 2016 41.92 42.17 41.55 41.92 396,726 +0.00(+0.00%)
Mar 22, 2016 41.55 42.35 41.28 41.92 551,962 +0.02(+0.04%)
Mar 21, 2016 42.17 42.40 41.47 41.90 393,709 -0.38(-0.89%)
Mar 18, 2016 41.34 42.58 41.28 42.27 1,773,182 +0.92(+2.23%)
Mar 17, 2016 40.28 41.86 39.98 41.35 831,222 +0.97(+2.40%)
Mar 16, 2016 38.85 40.56 38.64 40.39 606,716 +1.39(+3.56%)
Mar 15, 2016 39.25 39.28 38.61 39.00 411,679 -0.48(-1.21%)
Mar 14, 2016 39.35 39.63 38.60 39.47 548,273 -0.08(-0.21%)
Mar 11, 2016 39.47 39.72 39.12 39.56 698,608 +0.32(+0.81%)
Mar 10, 2016 39.79 39.88 38.10 39.24 976,969 -0.06(-0.14%)
Mar 09, 2016 39.20 39.81 38.98 39.30 553,454 +0.26(+0.67%)
Mar 08, 2016 39.92 39.92 38.68 39.03 386,811 -1.04(-2.60%)
Mar 07, 2016 40.12 40.29 39.58 40.08 426,613 -0.37(-0.91%)
Mar 04, 2016 40.16 40.91 40.00 40.44 647,204 +0.41(+1.03%)
Mar 03, 2016 39.23 40.04 39.09 40.03 450,420 +1.08(+2.77%)
Mar 02, 2016 39.28 39.56 38.53 38.95 469,639 -0.39(-0.98%)
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.