Skip to main content

Armstrong World Industries Inc (NY: AWI )

131.84 +3.02 (+2.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 111.80 112.98 111.34 112.42 63,541 +0.74(+0.66%)
Dec 30, 2021 112.54 113.18 111.39 111.69 78,387 -0.88(-0.78%)
Dec 29, 2021 112.17 113.65 111.64 112.57 88,899 +0.45(+0.41%)
Dec 28, 2021 111.49 112.59 111.44 112.11 75,284 +0.25(+0.23%)
Dec 27, 2021 110.89 111.95 110.36 111.86 116,894 +1.37(+1.24%)
Dec 23, 2021 110.33 111.45 110.21 110.48 146,897 +0.38(+0.34%)
Dec 22, 2021 108.57 110.83 108.03 110.11 202,821 +1.74(+1.61%)
Dec 21, 2021 106.55 108.48 106.37 108.36 166,016 +3.02(+2.87%)
Dec 20, 2021 106.39 106.58 103.42 105.34 215,416 -1.15(-1.08%)
Dec 17, 2021 106.18 107.26 104.69 106.50 394,709 -0.60(-0.56%)
Dec 16, 2021 110.00 110.27 106.67 107.10 234,092 -1.88(-1.72%)
Dec 15, 2021 108.44 110.55 107.32 108.97 188,848 -0.04(-0.04%)
Dec 14, 2021 109.28 110.60 108.77 109.01 116,224 -0.77(-0.71%)
Dec 13, 2021 111.27 111.32 108.91 109.79 153,302 -1.62(-1.45%)
Dec 10, 2021 110.84 112.69 109.29 111.40 143,954 +1.33(+1.20%)
Dec 09, 2021 113.03 113.03 110.04 110.08 139,096 -3.69(-3.24%)
Dec 08, 2021 112.21 114.38 111.34 113.77 264,006 +1.99(+1.78%)
Dec 07, 2021 110.22 112.42 109.91 111.77 425,493 +2.86(+2.62%)
Dec 06, 2021 107.59 109.89 106.73 108.92 525,298 +4.38(+4.19%)
Dec 03, 2021 107.28 107.61 104.49 104.54 255,119 -1.97(-1.85%)
Dec 02, 2021 102.86 107.30 102.72 106.52 181,208 +4.09(+4.00%)
Dec 01, 2021 104.58 105.92 102.39 102.42 204,353 -0.17(-0.17%)
Nov 30, 2021 105.12 105.51 102.55 102.59 441,743 -3.55(-3.35%)
Nov 29, 2021 107.26 107.68 105.77 106.15 145,072 +0.19(+0.18%)
Nov 26, 2021 107.58 108.33 105.49 105.95 171,932 -4.44(-4.02%)
Nov 24, 2021 109.70 111.23 109.28 110.40 178,353 +0.15(+0.13%)
Nov 23, 2021 109.49 110.45 108.23 110.25 105,146 +1.13(+1.04%)
Nov 22, 2021 108.82 110.16 108.69 109.12 108,102 +0.61(+0.56%)
Nov 19, 2021 109.40 109.66 108.32 108.51 163,531 -1.18(-1.08%)
Nov 18, 2021 110.28 109.70 109.25 109.69 121,687 -0.04(-0.03%)
Nov 17, 2021 109.56 109.90 108.70 109.73 131,555 +0.00(+0.00%)
Nov 16, 2021 109.13 110.09 108.13 109.73 149,359 +0.90(+0.83%)
Nov 15, 2021 109.90 110.04 108.50 108.83 74,870 -0.69(-0.63%)
Nov 12, 2021 108.43 109.67 108.43 109.52 124,388 +1.37(+1.27%)
Nov 11, 2021 109.15 109.67 107.99 108.14 126,979 -0.76(-0.69%)
Nov 10, 2021 110.13 108.90 212,990 -1.51(-1.37%)
Nov 09, 2021 109.75 110.81 109.66 110.41 147,692 +0.74(+0.68%)
Nov 08, 2021 109.11 110.20 108.25 109.66 248,683 +1.75(+1.62%)
Nov 05, 2021 107.36 108.51 107.36 107.91 107,189 +1.42(+1.34%)
Nov 04, 2021 106.00 108.63 105.55 106.49 200,040 +0.97(+0.92%)
Nov 03, 2021 104.13 105.73 103.96 105.52 164,617 +1.09(+1.05%)
Nov 02, 2021 104.74 105.33 103.98 104.42 226,903 -0.25(-0.24%)
Nov 01, 2021 102.60 105.22 102.50 104.67 199,935 +2.61(+2.56%)
Oct 29, 2021 101.46 102.54 101.09 102.07 232,604 +0.59(+0.58%)
Oct 28, 2021 100.54 102.13 100.03 101.48 357,959 +1.87(+1.88%)
Oct 27, 2021 98.83 100.75 98.90 99.60 340,172 +1.38(+1.41%)
Oct 26, 2021 94.69 98.22 428,342 -0.08(-0.08%)
Oct 25, 2021 98.24 99.83 97.45 98.30 454,217 +0.28(+0.29%)
Oct 22, 2021 96.89 98.57 96.89 98.02 238,263 +1.24(+1.28%)
Oct 21, 2021 95.78 96.86 95.48 96.78 186,499 +1.31(+1.38%)
Oct 20, 2021 94.27 96.08 94.08 95.47 138,358 +0.77(+0.82%)
Oct 19, 2021 96.40 96.40 94.25 94.69 131,999 -0.94(-0.98%)
Oct 18, 2021 94.48 96.05 94.40 95.63 132,226 +0.55(+0.58%)
Oct 15, 2021 93.50 95.55 92.74 95.08 298,377 +2.65(+2.86%)
Oct 14, 2021 92.53 93.25 92.12 92.43 448,973 +0.45(+0.49%)
Oct 13, 2021 92.25 92.70 91.27 91.98 152,342 -0.22(-0.24%)
Oct 12, 2021 92.31 93.04 91.96 92.20 198,056 -0.38(-0.41%)
Oct 11, 2021 94.54 94.68 92.56 92.58 125,203 -1.60(-1.70%)
Oct 08, 2021 94.75 95.09 93.52 94.18 149,510 -0.49(-0.52%)
Oct 07, 2021 94.19 95.16 93.68 94.68 244,155 +1.30(+1.40%)
Oct 06, 2021 92.79 93.60 92.16 93.37 181,875 -0.31(-0.33%)
Oct 05, 2021 93.98 94.13 92.78 93.68 288,589 +0.52(+0.56%)
Oct 04, 2021 93.68 94.10 92.62 93.16 167,495 -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.