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 (%)
Sep 30, 2021 95.18 95.49 92.56 92.67 210,895 -2.09(-2.20%)
Sep 29, 2021 95.84 96.10 94.60 94.76 155,036 -0.81(-0.84%)
Sep 28, 2021 98.49 98.49 95.52 95.57 104,670 -3.35(-3.39%)
Sep 27, 2021 97.73 99.27 97.70 98.91 247,677 +1.34(+1.37%)
Sep 24, 2021 97.23 98.38 96.52 97.57 200,545 +0.25(+0.26%)
Sep 23, 2021 96.93 98.05 96.85 97.32 173,353 +0.83(+0.86%)
Sep 22, 2021 96.46 97.32 94.90 96.50 228,374 +0.83(+0.87%)
Sep 21, 2021 96.80 96.80 95.23 95.66 325,654 -0.49(-0.50%)
Sep 20, 2021 95.83 96.49 94.54 96.15 239,227 -1.26(-1.30%)
Sep 17, 2021 96.78 97.70 96.14 97.41 627,448 +0.38(+0.39%)
Sep 16, 2021 97.09 98.01 96.59 97.03 240,790 +0.07(+0.07%)
Sep 15, 2021 97.23 97.45 96.59 96.96 241,891 -0.31(-0.32%)
Sep 14, 2021 96.88 97.41 96.40 97.27 352,512 +0.55(+0.57%)
Sep 13, 2021 96.26 97.29 95.80 96.72 178,948 +1.41(+1.48%)
Sep 10, 2021 97.39 98.05 95.13 95.31 204,738 -1.70(-1.75%)
Sep 09, 2021 97.80 98.84 96.98 97.01 153,039 -1.04(-1.06%)
Sep 08, 2021 97.15 99.35 96.77 98.05 285,717 +0.90(+0.93%)
Sep 07, 2021 98.42 98.42 96.90 97.15 293,141 -1.77(-1.79%)
Sep 03, 2021 100.09 100.31 98.67 98.91 187,228 -1.56(-1.56%)
Sep 02, 2021 101.03 101.03 99.79 100.48 201,581 -0.05(-0.05%)
Sep 01, 2021 100.86 101.65 99.86 100.53 156,191 -0.36(-0.36%)
Aug 31, 2021 101.43 102.01 99.98 100.89 447,596 -0.49(-0.49%)
Aug 30, 2021 103.38 104.23 101.32 101.38 1,062,289 -1.62(-1.57%)
Aug 27, 2021 101.53 103.27 101.22 103.00 233,785 +1.83(+1.80%)
Aug 26, 2021 102.92 102.92 100.82 101.18 229,399 -1.72(-1.67%)
Aug 25, 2021 103.74 104.32 102.75 102.89 202,341 -0.22(-0.22%)
Aug 24, 2021 102.53 103.44 102.42 103.12 99,391 +0.43(+0.42%)
Aug 23, 2021 102.94 103.37 101.75 102.69 134,370 +0.66(+0.65%)
Aug 20, 2021 101.05 102.65 100.79 102.03 150,048 +0.88(+0.87%)
Aug 19, 2021 101.27 102.27 100.42 101.15 137,288 -1.30(-1.27%)
Aug 18, 2021 103.86 104.35 102.27 102.45 318,607 -1.58(-1.52%)
Aug 17, 2021 106.10 106.10 103.79 104.03 348,392 -2.51(-2.36%)
Aug 16, 2021 106.14 107.60 105.55 106.54 190,507 -0.35(-0.33%)
Aug 13, 2021 108.80 109.28 106.39 106.89 140,078 -1.24(-1.15%)
Aug 12, 2021 109.54 110.50 107.77 108.14 175,138 -0.90(-0.83%)
Aug 11, 2021 105.87 109.14 105.54 109.04 151,620 +3.26(+3.08%)
Aug 10, 2021 105.40 106.49 104.46 105.78 192,344 +0.83(+0.79%)
Aug 09, 2021 105.94 105.94 104.64 104.95 125,382 -1.20(-1.13%)
Aug 06, 2021 105.92 106.59 105.53 106.16 91,267 +1.13(+1.07%)
Aug 05, 2021 104.19 105.14 104.19 105.03 73,023 +0.96(+0.92%)
Aug 04, 2021 104.99 105.57 103.94 104.07 144,765 -1.27(-1.21%)
Aug 03, 2021 104.15 105.63 102.47 105.34 164,065 +1.68(+1.62%)
Aug 02, 2021 104.89 106.88 103.26 103.66 206,919 -1.14(-1.09%)
Jul 30, 2021 104.45 105.86 104.14 104.81 147,768 +0.04(+0.04%)
Jul 29, 2021 104.63 105.19 104.24 104.77 128,132 +0.63(+0.60%)
Jul 28, 2021 104.20 105.63 103.46 104.14 280,061 +1.11(+1.08%)
Jul 27, 2021 102.26 103.31 100.08 103.03 324,881 +0.76(+0.74%)
Jul 26, 2021 102.01 102.56 101.24 102.27 282,148 -0.04(-0.04%)
Jul 23, 2021 100.90 102.75 100.90 102.31 172,056 +1.97(+1.96%)
Jul 22, 2021 102.18 102.18 100.12 100.34 208,297 -2.74(-2.66%)
Jul 21, 2021 102.62 104.14 102.08 103.08 268,291 +1.29(+1.27%)
Jul 20, 2021 99.00 102.82 98.77 101.79 400,789 +2.79(+2.82%)
Jul 19, 2021 100.33 100.37 97.96 99.00 245,075 -3.11(-3.05%)
Jul 16, 2021 104.58 105.09 101.72 102.11 306,163 -1.70(-1.63%)
Jul 15, 2021 103.40 104.53 102.75 103.81 237,263 +0.30(+0.29%)
Jul 14, 2021 104.23 105.31 102.98 103.51 345,081 -0.51(-0.49%)
Jul 13, 2021 105.40 106.18 103.97 104.02 139,286 -1.89(-1.78%)
Jul 12, 2021 104.54 106.58 104.45 105.91 160,240 +0.36(+0.34%)
Jul 09, 2021 105.21 106.51 104.95 105.55 147,148 +1.74(+1.68%)
Jul 08, 2021 104.33 105.36 103.10 103.81 180,741 -2.02(-1.91%)
Jul 07, 2021 104.81 106.56 104.81 105.83 190,723 +0.88(+0.84%)
Jul 06, 2021 106.11 106.49 103.93 104.95 316,213 -1.16(-1.10%)
Jul 02, 2021 106.20 106.59 105.30 106.11 217,197 +0.05(+0.05%)
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.