Skip to main content

Armstrong World Industries Inc (NY: AWI )

124.65 +0.18 (+0.14%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.17 10.32 9.737 9.892 0 -0.27(-2.64%)
Jan 29, 2009 10.78 10.83 10.07 10.16 570,378 -0.73(-6.68%)
Jan 28, 2009 10.92 11.04 10.81 10.89 686,153 +0.03(+0.28%)
Jan 27, 2009 11.00 11.04 10.74 10.86 353,687 -0.02(-0.22%)
Jan 26, 2009 11.16 11.16 10.72 10.88 587,684 -0.18(-1.62%)
Jan 23, 2009 10.98 11.18 10.67 11.06 462,330 +0.00(+0.00%)
Jan 22, 2009 11.55 11.68 10.85 11.06 472,967 -0.53(-4.53%)
Jan 21, 2009 11.15 11.62 10.92 11.59 462,592 +0.55(+4.97%)
Jan 20, 2009 11.66 11.69 10.80 11.04 399,204 -0.61(-5.23%)
Jan 16, 2009 11.66 11.78 11.04 11.65 351,101 +0.00(+0.00%)
Jan 15, 2009 11.67 11.82 10.91 11.65 723,345 -0.21(-1.81%)
Jan 14, 2009 12.17 12.30 11.53 11.86 472,452 -0.45(-3.68%)
Jan 13, 2009 12.31 12.39 11.97 12.31 526,222 -0.06(-0.48%)
Jan 12, 2009 12.80 12.85 12.14 12.37 601,793 -0.47(-3.67%)
Jan 09, 2009 13.60 13.60 12.76 12.85 399,826 -0.67(-4.99%)
Jan 08, 2009 13.13 13.52 12.43 13.52 990,407 +0.36(+2.72%)
Jan 07, 2009 13.82 13.82 13.01 13.16 834,041 -0.66(-4.75%)
Jan 06, 2009 13.33 14.16 13.33 13.82 845,656 +0.47(+3.48%)
Jan 05, 2009 13.22 13.40 12.93 13.35 646,718 +0.19(+1.45%)
Jan 02, 2009 13.04 13.22 12.61 13.16 0 +0.26(+2.04%)
Jan 01, 2009 12.54 12.98 12.54 12.90 0 +0.00(+0.00%)
Dec 31, 2008 12.54 12.98 12.54 12.90 473,992 +0.42(+3.35%)
Dec 30, 2008 12.07 12.51 11.96 12.48 545,070 +0.50(+4.13%)
Dec 29, 2008 11.85 12.00 11.74 11.99 469,294 +0.05(+0.45%)
Dec 26, 2008 11.91 11.96 11.69 11.93 580,160 +0.18(+1.52%)
Dec 24, 2008 11.84 11.84 11.68 11.75 167,229 +0.07(+0.56%)
Dec 23, 2008 12.24 12.24 11.60 11.69 416,181 -0.39(-3.21%)
Dec 22, 2008 12.68 12.70 11.86 12.08 540,613 -0.51(-4.03%)
Dec 19, 2008 12.46 12.79 12.30 12.58 441,368 +0.30(+2.43%)
Dec 18, 2008 12.11 12.71 12.06 12.28 435,428 +0.28(+2.34%)
Dec 17, 2008 10.92 12.16 10.89 12.00 534,649 +1.03(+9.35%)
Dec 16, 2008 11.14 11.29 10.91 10.98 754,962 +0.01(+0.05%)
Dec 15, 2008 11.25 11.42 10.75 10.97 447,366 -0.16(-1.45%)
Dec 12, 2008 10.54 11.31 10.47 11.13 567,849 +0.23(+2.08%)
Dec 11, 2008 11.68 11.82 10.67 10.91 333,553 -0.78(-6.64%)
Dec 10, 2008 11.32 11.89 11.20 11.68 339,945 +0.36(+3.16%)
Dec 09, 2008 11.72 12.36 11.01 11.32 810,881 -0.25(-2.17%)
Dec 08, 2008 10.91 11.90 10.91 11.57 654,492 +1.13(+10.86%)
Dec 05, 2008 10.29 10.53 10.07 10.44 641,930 -0.01(-0.11%)
Dec 04, 2008 9.767 10.86 9.767 10.45 699,635 +0.70(+7.16%)
Dec 03, 2008 9.546 10.02 9.492 9.755 490,644 -0.03(-0.30%)
Dec 02, 2008 9.463 9.904 9.272 9.785 494,834 +0.42(+4.46%)
Dec 01, 2008 10.07 10.14 9.325 9.367 341,697 -0.78(-7.65%)
Nov 28, 2008 9.994 10.26 9.994 10.14 298,343 -0.09(-0.87%)
Nov 26, 2008 9.475 10.41 9.403 10.23 573,512 +0.69(+7.19%)
Nov 25, 2008 9.284 9.850 9.284 9.546 525,813 +0.35(+3.76%)
Nov 24, 2008 8.866 9.415 8.729 9.200 525,498 +0.53(+6.05%)
Nov 21, 2008 8.747 8.920 8.228 8.675 568,255 -0.21(-2.35%)
Nov 20, 2008 9.439 9.600 8.788 8.884 759,979 -0.48(-5.10%)
Nov 19, 2008 10.36 10.37 9.331 9.361 490,651 -0.98(-9.46%)
Nov 18, 2008 10.21 10.52 9.958 10.34 541,639 -0.02(-0.23%)
Nov 17, 2008 10.04 10.70 10.000 10.36 440,028 +0.16(+1.52%)
Nov 14, 2008 10.74 10.98 10.12 10.21 403,587 -0.74(-6.76%)
Nov 13, 2008 10.42 10.96 9.916 10.95 1,229,419 +0.23(+2.17%)
Nov 12, 2008 11.26 11.54 10.59 10.72 656,721 -0.44(-3.96%)
Nov 11, 2008 10.95 11.43 10.83 11.16 721,075 +0.24(+2.24%)
Nov 10, 2008 11.14 11.68 10.82 10.91 397,436 -0.34(-3.02%)
Nov 07, 2008 11.13 11.54 10.98 11.25 395,101 +0.36(+3.29%)
Nov 06, 2008 11.69 11.77 10.88 10.89 611,041 -0.99(-8.33%)
Nov 05, 2008 12.69 12.82 11.80 11.88 499,351 -0.87(-6.79%)
Nov 04, 2008 12.55 13.05 12.48 12.75 811,412 +0.36(+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.