Skip to main content

Armstrong World Industries Inc (NY: AWI )

124.39 -0.08 (-0.06%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 20.55 20.55 19.90 20.11 427,207 -0.43(-2.09%)
Jul 30, 2008 20.14 21.28 19.99 20.54 1,242,317 +0.88(+4.49%)
Jul 29, 2008 19.66 19.77 19.26 19.66 475,725 +0.33(+1.70%)
Jul 28, 2008 19.69 19.72 19.01 19.33 556,333 -0.30(-1.55%)
Jul 25, 2008 18.91 19.91 18.87 19.64 484,096 +0.76(+4.05%)
Jul 24, 2008 20.09 20.21 18.69 18.87 295,898 -1.29(-6.42%)
Jul 23, 2008 19.35 20.55 19.33 20.17 566,835 +0.78(+4.03%)
Jul 22, 2008 18.66 19.39 18.66 19.38 249,935 +0.71(+3.80%)
Jul 21, 2008 18.84 19.10 18.53 18.67 194,253 -0.17(-0.89%)
Jul 18, 2008 18.32 18.93 18.06 18.84 340,398 +0.55(+3.00%)
Jul 17, 2008 17.90 18.68 17.90 18.29 373,607 +0.52(+2.92%)
Jul 16, 2008 16.92 17.91 16.72 17.77 464,509 +0.85(+5.04%)
Jul 15, 2008 16.93 17.26 16.81 16.92 381,232 -0.20(-1.15%)
Jul 14, 2008 17.25 17.61 17.05 17.12 234,646 +0.01(+0.04%)
Jul 11, 2008 17.40 17.49 16.87 17.11 198,411 -0.41(-2.35%)
Jul 10, 2008 17.48 17.78 17.30 17.52 367,326 -0.05(-0.27%)
Jul 09, 2008 17.67 18.02 17.55 17.57 398,641 +0.01(+0.03%)
Jul 08, 2008 17.00 17.72 16.62 17.56 530,900 +0.44(+2.58%)
Jul 07, 2008 17.42 17.54 16.91 17.12 287,360 -0.32(-1.81%)
Jul 04, 2008 17.65 17.65 17.21 17.44 151,486 +0.00(+0.00%)
Jul 03, 2008 17.65 17.65 17.21 17.44 151,486 +0.02(+0.14%)
Jul 02, 2008 17.59 17.65 17.35 17.42 383,758 -0.09(-0.51%)
Jul 01, 2008 17.33 17.62 17.12 17.51 484,339 +0.07(+0.41%)
Jun 30, 2008 17.67 17.68 17.25 17.43 486,457 -0.28(-1.58%)
Jun 27, 2008 18.08 18.08 17.30 17.71 1,104,963 -0.27(-1.53%)
Jun 26, 2008 17.90 18.19 17.78 17.99 665,980 +0.08(+0.47%)
Jun 25, 2008 18.08 18.20 17.85 17.91 349,868 -0.17(-0.96%)
Jun 24, 2008 18.17 18.23 17.88 18.08 312,617 -0.10(-0.53%)
Jun 23, 2008 18.29 18.41 18.08 18.17 302,683 -0.11(-0.62%)
Jun 20, 2008 18.38 18.50 18.14 18.29 395,100 -0.20(-1.07%)
Jun 19, 2008 18.37 18.50 18.26 18.48 390,558 +0.19(+1.04%)
Jun 18, 2008 18.51 18.64 18.26 18.29 564,561 -0.27(-1.45%)
Jun 17, 2008 18.51 18.73 18.50 18.56 358,675 +0.07(+0.36%)
Jun 16, 2008 18.38 18.68 18.26 18.50 250,780 +0.14(+0.75%)
Jun 13, 2008 18.27 18.54 18.17 18.36 336,466 +0.08(+0.42%)
Jun 12, 2008 18.20 18.61 18.16 18.28 337,166 +0.20(+1.12%)
Jun 11, 2008 18.70 18.81 17.88 18.08 380,392 -0.68(-3.63%)
Jun 10, 2008 18.80 18.97 18.63 18.76 264,867 -0.13(-0.69%)
Jun 09, 2008 19.04 19.19 18.69 18.89 245,944 -0.14(-0.75%)
Jun 06, 2008 19.58 19.65 18.88 19.03 313,113 -0.67(-3.39%)
Jun 05, 2008 19.25 19.73 19.21 19.70 271,464 +0.58(+3.06%)
Jun 04, 2008 19.21 19.51 19.02 19.12 213,016 -0.06(-0.31%)
Jun 03, 2008 19.25 19.33 18.97 19.18 290,830 -0.16(-0.80%)
Jun 02, 2008 19.38 19.58 19.15 19.33 313,587 -0.05(-0.25%)
May 30, 2008 19.57 19.67 19.25 19.38 278,898 -0.19(-0.98%)
May 29, 2008 19.45 19.71 19.28 19.57 164,774 +0.18(+0.92%)
May 28, 2008 19.69 19.76 19.22 19.39 189,625 -0.26(-1.31%)
May 27, 2008 19.16 19.75 19.15 19.65 300,206 +0.33(+1.70%)
May 26, 2008 19.79 19.79 19.24 19.32 0 +0.00(+0.00%)
May 23, 2008 19.79 19.79 19.24 19.32 204,949 -0.42(-2.15%)
May 22, 2008 19.68 20.24 19.68 19.74 452,763 -0.01(-0.03%)
May 21, 2008 20.32 20.39 19.66 19.75 547,682 -0.45(-2.22%)
May 20, 2008 20.17 20.30 20.00 20.20 502,737 +0.07(+0.33%)
May 19, 2008 20.33 20.35 19.98 20.13 302,795 -0.29(-1.40%)
May 16, 2008 20.44 20.52 19.86 20.42 484,919 -0.13(-0.61%)
May 15, 2008 20.06 20.67 20.02 20.54 554,745 +0.47(+2.35%)
May 14, 2008 20.63 20.63 19.92 20.07 750,154 -0.38(-1.84%)
May 13, 2008 20.45 20.66 20.19 20.45 599,904 +0.05(+0.23%)
May 12, 2008 20.88 20.93 19.77 20.40 888,833 -0.51(-2.45%)
May 09, 2008 20.48 20.98 20.22 20.91 348,877 +0.45(+2.19%)
May 08, 2008 20.62 21.00 20.30 20.46 365,822 +0.01(+0.06%)
May 07, 2008 20.99 20.99 20.30 20.45 627,023 -0.41(-1.97%)
May 06, 2008 19.99 20.89 19.92 20.86 545,613 +0.81(+4.05%)
May 05, 2008 20.00 20.34 19.52 20.05 1,159,559 +0.03(+0.15%)
May 02, 2008 21.12 21.68 18.30 20.02 1,958,118 -1.45(-6.75%)
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.