Skip to main content

Armstrong World Industries Inc (NY: AWI )

124.22 -0.25 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 112.34 113.52 111.87 112.96 63,238 +0.74(+0.66%)
Dec 30, 2021 113.08 113.72 111.93 112.22 78,013 -0.89(-0.78%)
Dec 29, 2021 112.71 114.19 112.17 113.11 88,475 +0.46(+0.41%)
Dec 28, 2021 112.03 113.13 111.98 112.65 74,925 +0.25(+0.23%)
Dec 27, 2021 111.42 112.48 110.89 112.39 116,337 +1.38(+1.24%)
Dec 23, 2021 110.86 111.99 110.74 111.01 146,197 +0.38(+0.34%)
Dec 22, 2021 109.09 111.36 108.55 110.63 201,854 +1.75(+1.61%)
Dec 21, 2021 107.06 109.00 106.88 108.88 165,225 +3.03(+2.87%)
Dec 20, 2021 106.90 107.09 103.91 105.85 214,390 -1.16(-1.08%)
Dec 17, 2021 106.69 107.77 105.19 107.01 392,828 -0.60(-0.56%)
Dec 16, 2021 110.53 110.80 107.18 107.61 232,977 -1.89(-1.72%)
Dec 15, 2021 108.96 111.08 107.83 109.50 187,948 -0.04(-0.04%)
Dec 14, 2021 109.81 111.13 109.29 109.53 115,670 -0.78(-0.71%)
Dec 13, 2021 111.80 111.85 109.43 110.31 152,572 -1.62(-1.45%)
Dec 10, 2021 111.37 113.23 109.82 111.94 143,269 +1.33(+1.21%)
Dec 09, 2021 113.57 113.57 110.57 110.61 138,433 -3.71(-3.24%)
Dec 08, 2021 112.75 114.92 111.87 114.31 262,748 +2.00(+1.78%)
Dec 07, 2021 110.75 112.95 110.44 112.31 423,466 +2.87(+2.62%)
Dec 06, 2021 108.11 110.42 107.24 109.44 522,795 +4.40(+4.19%)
Dec 03, 2021 107.79 108.12 104.99 105.04 253,903 -1.98(-1.85%)
Dec 02, 2021 103.35 107.81 103.21 107.03 180,345 +4.12(+4.00%)
Dec 01, 2021 105.08 106.43 102.88 102.91 203,380 -0.17(-0.17%)
Nov 30, 2021 105.62 106.01 103.04 103.08 439,638 -3.57(-3.35%)
Nov 29, 2021 107.77 108.19 106.28 106.66 144,381 +0.19(+0.18%)
Nov 26, 2021 108.09 108.85 105.99 106.46 171,113 -4.47(-4.03%)
Nov 24, 2021 110.22 111.76 109.81 110.93 177,504 +0.15(+0.13%)
Nov 23, 2021 110.01 110.97 108.75 110.78 104,645 +1.14(+1.04%)
Nov 22, 2021 109.34 110.68 109.21 109.64 107,587 +0.61(+0.56%)
Nov 19, 2021 109.92 110.19 108.83 109.03 162,752 -1.19(-1.08%)
Nov 18, 2021 110.81 110.22 109.78 110.22 121,107 -0.04(-0.04%)
Nov 17, 2021 110.08 110.43 109.22 110.25 130,929 +0.00(+0.00%)
Nov 16, 2021 109.65 110.61 108.65 110.25 148,647 +0.91(+0.83%)
Nov 15, 2021 110.43 110.57 109.01 109.35 74,513 -0.69(-0.63%)
Nov 12, 2021 108.95 110.20 108.95 110.04 123,795 +1.38(+1.27%)
Nov 11, 2021 109.67 110.20 108.50 108.66 126,374 -0.76(-0.69%)
Nov 10, 2021 110.65 109.42 211,975 -1.52(-1.37%)
Nov 09, 2021 110.27 111.34 110.19 110.94 146,989 +0.75(+0.68%)
Nov 08, 2021 109.63 110.73 108.77 110.19 247,498 +1.76(+1.62%)
Nov 05, 2021 107.87 109.03 107.87 108.43 106,679 +1.43(+1.34%)
Nov 04, 2021 106.51 109.15 106.05 107.00 199,087 +0.97(+0.92%)
Nov 03, 2021 104.63 106.24 104.46 106.02 163,832 +1.10(+1.05%)
Nov 02, 2021 105.24 105.83 104.48 104.92 225,822 -0.25(-0.24%)
Nov 01, 2021 103.09 105.72 102.99 105.17 198,983 +2.62(+2.56%)
Oct 29, 2021 101.94 103.03 101.57 102.55 231,496 +0.59(+0.58%)
Oct 28, 2021 101.02 102.62 100.51 101.96 356,254 +1.88(+1.88%)
Oct 27, 2021 99.30 101.23 99.37 100.08 338,551 +1.39(+1.41%)
Oct 26, 2021 95.15 98.69 426,302 -0.08(-0.08%)
Oct 25, 2021 98.71 100.31 97.91 98.77 452,053 +0.28(+0.29%)
Oct 22, 2021 97.35 99.04 97.35 98.49 237,128 +1.24(+1.28%)
Oct 21, 2021 96.24 97.33 95.93 97.24 185,610 +1.32(+1.38%)
Oct 20, 2021 94.72 96.54 94.53 95.92 137,699 +0.78(+0.82%)
Oct 19, 2021 96.87 96.87 94.70 95.15 131,370 -0.94(-0.98%)
Oct 18, 2021 94.93 96.51 94.85 96.09 131,596 +0.55(+0.58%)
Oct 15, 2021 93.94 96.01 93.19 95.54 296,956 +2.66(+2.86%)
Oct 14, 2021 92.97 93.69 92.56 92.88 446,834 +0.46(+0.49%)
Oct 13, 2021 92.69 93.15 91.70 92.42 151,616 -0.22(-0.24%)
Oct 12, 2021 92.75 93.49 92.40 92.64 197,112 -0.38(-0.41%)
Oct 11, 2021 94.99 95.13 93.00 93.02 124,607 -1.61(-1.70%)
Oct 08, 2021 95.21 95.55 93.96 94.63 148,797 -0.50(-0.52%)
Oct 07, 2021 94.64 95.61 94.13 95.13 242,991 +1.31(+1.40%)
Oct 06, 2021 93.24 94.05 92.60 93.82 181,008 -0.31(-0.33%)
Oct 05, 2021 94.43 94.58 93.22 94.13 287,214 +0.52(+0.56%)
Oct 04, 2021 94.13 94.55 93.06 93.60 166,697 -0.66(-0.70%)
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.