Armstrong World Industries Inc (NY: AWI )

85.58 USD -3.35 (-3.77%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.05 17.29 16.32 16.58 0 -0.45(-2.64%)
Jan 29, 2009 18.06 18.15 16.88 17.03 340,307 -1.22(-6.68%)
Jan 28, 2009 18.30 18.50 18.12 18.25 409,382 +0.05(+0.27%)
Jan 27, 2009 18.43 18.50 18.00 18.20 211,022 -0.04(-0.22%)
Jan 26, 2009 18.70 18.71 17.96 18.24 350,632 -0.30(-1.62%)
Jan 23, 2009 18.40 18.75 17.89 18.54 275,842 +0.00(+0.00%)
Jan 22, 2009 19.36 19.58 18.18 18.54 282,188 -0.88(-4.53%)
Jan 21, 2009 18.69 19.48 18.30 19.42 275,998 +0.92(+4.97%)
Jan 20, 2009 19.54 19.60 18.10 18.50 238,179 -1.02(-5.23%)
Jan 16, 2009 19.54 19.74 18.51 19.52 209,479 +0.00(+0.00%)
Jan 15, 2009 19.56 19.81 18.28 19.52 431,572 -0.36(-1.81%)
Jan 14, 2009 20.39 20.61 19.33 19.88 281,881 -0.76(-3.68%)
Jan 13, 2009 20.64 20.77 20.06 20.64 313,962 -0.10(-0.48%)
Jan 12, 2009 21.45 21.53 20.35 20.74 359,050 -0.79(-3.67%)
Jan 09, 2009 22.80 22.80 21.38 21.53 238,550 -1.13(-4.99%)
Jan 08, 2009 22.00 22.66 20.84 22.66 590,910 +0.60(+2.72%)
Jan 07, 2009 23.16 23.16 21.80 22.06 497,617 -1.10(-4.75%)
Jan 06, 2009 22.35 23.74 22.35 23.16 504,547 +0.78(+3.49%)
Jan 05, 2009 22.15 22.46 21.67 22.38 385,854 +0.32(+1.45%)
Jan 02, 2009 21.86 22.15 21.13 22.06 0 +0.44(+2.04%)
Jan 01, 2009 21.01 21.75 21.01 21.62 0 +0.00(+0.00%)
Dec 31, 2008 21.01 21.75 21.01 21.62 282,800 +0.70(+3.35%)
Dec 30, 2008 20.23 20.97 20.05 20.92 325,207 +0.83(+4.13%)
Dec 29, 2008 19.86 20.12 19.67 20.09 279,997 +0.09(+0.45%)
Dec 26, 2008 19.97 20.04 19.59 20.00 346,143 +0.30(+1.52%)
Dec 24, 2008 19.84 19.84 19.58 19.70 99,775 +0.11(+0.56%)
Dec 23, 2008 20.52 20.52 19.45 19.59 248,308 -0.65(-3.21%)
Dec 22, 2008 21.25 21.29 19.87 20.24 322,548 -0.85(-4.03%)
Dec 19, 2008 20.88 21.44 20.61 21.09 263,335 +0.50(+2.43%)
Dec 18, 2008 20.30 21.30 20.22 20.59 259,791 +0.47(+2.34%)
Dec 17, 2008 18.30 20.38 18.25 20.12 318,990 +1.72(+9.35%)
Dec 16, 2008 18.67 18.92 18.28 18.40 450,436 +0.01(+0.05%)
Dec 15, 2008 18.86 19.14 18.01 18.39 266,914 -0.27(-1.45%)
Dec 12, 2008 17.67 18.96 17.55 18.66 338,798 +0.38(+2.08%)
Dec 11, 2008 19.58 19.81 17.89 18.28 199,009 -1.30(-6.64%)
Dec 10, 2008 18.97 19.93 18.78 19.58 202,823 +0.60(+3.16%)
Dec 09, 2008 19.64 20.71 18.45 18.98 483,799 -0.42(-2.16%)
Dec 08, 2008 18.29 19.94 18.29 19.40 390,492 +1.90(+10.86%)
Dec 05, 2008 17.25 17.65 16.88 17.50 382,997 -0.02(-0.11%)
Dec 04, 2008 16.37 18.20 16.37 17.52 417,426 +1.17(+7.16%)
Dec 03, 2008 16.00 16.80 15.91 16.35 292,735 -0.05(-0.30%)
Dec 02, 2008 15.86 16.60 15.54 16.40 295,235 +0.70(+4.46%)
Dec 01, 2008 16.87 16.99 15.63 15.70 203,868 -1.30(-7.65%)
Nov 28, 2008 16.75 17.20 16.75 17.00 178,002 -0.15(-0.87%)
Nov 26, 2008 15.88 17.44 15.76 17.15 342,177 +1.15(+7.19%)
Nov 25, 2008 15.56 16.51 15.56 16.00 313,718 +0.58(+3.76%)
Nov 24, 2008 14.86 15.78 14.63 15.42 313,530 +0.88(+6.05%)
Nov 21, 2008 14.66 14.95 13.79 14.54 339,040 -0.35(-2.35%)
Nov 20, 2008 15.82 16.09 14.73 14.89 453,429 -0.80(-5.10%)
Nov 19, 2008 17.37 17.38 15.64 15.69 292,739 -1.64(-9.46%)
Nov 18, 2008 17.12 17.64 16.69 17.33 323,160 -0.04(-0.23%)
Nov 17, 2008 16.82 17.93 16.76 17.37 262,536 +0.26(+1.52%)
Nov 14, 2008 18.00 18.41 16.96 17.11 240,794 -1.24(-6.76%)
Nov 13, 2008 17.47 18.37 16.62 18.35 733,513 +0.39(+2.17%)
Nov 12, 2008 18.88 19.35 17.75 17.96 391,822 -0.74(-3.96%)
Nov 11, 2008 18.35 19.15 18.15 18.70 430,218 +0.41(+2.24%)
Nov 10, 2008 18.67 19.58 18.14 18.29 237,124 -0.57(-3.02%)
Nov 07, 2008 18.66 19.34 18.40 18.86 235,731 +0.60(+3.29%)
Nov 06, 2008 19.60 19.72 18.24 18.26 364,568 -1.66(-8.33%)
Nov 05, 2008 21.27 21.49 19.78 19.92 297,930 -1.45(-6.79%)
Nov 04, 2008 21.03 21.87 20.92 21.37 484,116 +0.61(+2.94%)
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.