Skip to main content

Armstrong World Industries Inc (NY: AWI )

124.22 -0.25 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.29 11.71 10.18 11.71 1,290,589 +1.44(+14.06%)
Oct 30, 2008 10.62 10.88 10.03 10.27 1,303,676 +0.36(+3.61%)
Oct 29, 2008 10.29 10.57 9.910 9.910 1,674,274 -0.34(-3.32%)
Oct 28, 2008 11.16 11.16 10.08 10.25 1,241,713 -0.76(-6.93%)
Oct 27, 2008 11.28 11.72 10.98 11.01 576,085 -0.39(-3.45%)
Oct 24, 2008 11.34 11.81 11.16 11.41 740,156 -0.55(-4.64%)
Oct 23, 2008 12.68 12.90 10.98 11.96 848,448 -0.72(-5.69%)
Oct 22, 2008 12.91 13.12 12.46 12.68 510,202 -0.32(-2.48%)
Oct 21, 2008 13.12 13.54 12.90 13.01 547,176 -0.25(-1.89%)
Oct 20, 2008 13.04 13.29 12.85 13.26 374,786 +0.30(+2.30%)
Oct 17, 2008 13.13 13.47 12.65 12.96 545,473 -0.40(-2.99%)
Oct 16, 2008 13.87 14.24 13.14 13.36 619,013 -0.42(-3.07%)
Oct 15, 2008 15.29 15.36 13.78 13.78 312,550 -1.82(-11.66%)
Oct 14, 2008 14.99 15.78 14.70 15.60 554,432 +0.83(+5.61%)
Oct 13, 2008 14.27 14.78 14.12 14.77 313,138 +0.78(+5.59%)
Oct 10, 2008 13.45 13.99 12.83 13.99 890,597 +0.07(+0.47%)
Oct 09, 2008 14.65 15.06 13.82 13.93 541,158 -0.62(-4.27%)
Oct 08, 2008 14.56 14.77 14.10 14.55 549,856 -0.08(-0.53%)
Oct 07, 2008 16.28 16.28 14.32 14.62 754,841 -1.60(-9.89%)
Oct 06, 2008 15.80 16.32 15.17 16.23 373,291 +0.07(+0.44%)
Oct 03, 2008 16.90 17.15 16.03 16.16 400,802 -0.66(-3.90%)
Oct 02, 2008 17.03 17.03 16.59 16.81 394,706 -0.40(-2.32%)
Oct 01, 2008 17.03 17.27 16.80 17.21 302,338 -0.03(-0.17%)
Sep 30, 2008 17.37 17.51 16.17 17.24 390,338 -0.68(-3.80%)
Sep 29, 2008 18.61 18.61 17.75 17.92 615,121 -0.98(-5.21%)
Sep 26, 2008 18.72 19.00 18.53 18.91 0 -0.32(-1.68%)
Sep 25, 2008 19.39 19.51 18.78 19.23 303,896 -0.16(-0.83%)
Sep 24, 2008 19.65 19.80 19.19 19.39 376,029 -0.27(-1.37%)
Sep 23, 2008 19.67 19.81 19.19 19.66 419,606 -0.16(-0.81%)
Sep 22, 2008 20.48 20.50 19.68 19.82 231,921 -0.66(-3.21%)
Sep 19, 2008 19.68 20.67 19.59 20.48 0 +0.70(+3.56%)
Sep 18, 2008 20.05 20.18 18.53 19.77 688,608 -0.12(-0.60%)
Sep 17, 2008 20.58 20.65 19.80 19.89 383,491 -1.06(-5.04%)
Sep 16, 2008 20.49 21.18 20.19 20.95 265,803 +0.16(+0.75%)
Sep 15, 2008 21.50 21.90 20.79 20.79 350,749 -1.30(-5.89%)
Sep 12, 2008 21.69 22.21 21.62 22.09 280,948 +0.35(+1.59%)
Sep 11, 2008 21.53 21.90 21.10 21.75 491,283 +0.10(+0.44%)
Sep 10, 2008 21.95 22.00 21.51 21.65 284,697 -0.11(-0.52%)
Sep 09, 2008 21.83 22.04 21.62 21.77 682,450 -0.11(-0.49%)
Sep 08, 2008 22.05 22.14 21.43 21.87 402,156 +0.19(+0.88%)
Sep 05, 2008 22.13 22.21 21.37 21.68 0 -0.45(-2.02%)
Sep 04, 2008 22.15 22.31 21.79 22.13 456,870 -0.15(-0.67%)
Sep 03, 2008 22.27 22.69 22.09 22.28 596,372 +0.11(+0.51%)
Sep 02, 2008 22.56 22.68 22.09 22.16 356,738 -0.10(-0.43%)
Aug 29, 2008 21.94 22.40 21.94 22.26 367,485 +0.19(+0.84%)
Aug 28, 2008 22.14 22.37 22.01 22.08 368,690 -0.08(-0.38%)
Aug 27, 2008 21.71 22.27 21.71 22.16 460,104 +0.33(+1.50%)
Aug 26, 2008 21.62 21.90 21.58 21.83 368,013 +0.08(+0.36%)
Aug 25, 2008 21.78 21.93 21.63 21.75 474,886 -0.05(-0.25%)
Aug 22, 2008 21.66 21.82 21.50 21.81 679,852 +0.15(+0.69%)
Aug 21, 2008 21.37 21.80 21.25 21.66 565,663 +0.00(+0.00%)
Aug 20, 2008 21.90 22.08 21.32 21.66 459,558 -0.42(-1.89%)
Aug 19, 2008 22.55 22.57 20.88 22.08 661,142 -0.48(-2.12%)
Aug 18, 2008 22.42 22.74 22.11 22.55 544,630 +0.13(+0.59%)
Aug 15, 2008 21.55 23.98 21.55 22.42 0 +0.81(+3.73%)
Aug 14, 2008 21.01 21.66 21.01 21.62 275,958 +0.35(+1.63%)
Aug 13, 2008 21.54 21.77 21.09 21.27 344,630 -0.36(-1.66%)
Aug 12, 2008 21.17 21.74 21.03 21.63 474,138 +0.45(+2.11%)
Aug 11, 2008 20.80 21.62 20.59 21.18 429,625 +0.21(+1.00%)
Aug 08, 2008 20.15 21.28 20.15 20.97 507,105 +0.69(+3.38%)
Aug 07, 2008 19.82 20.69 19.71 20.29 476,575 +0.43(+2.16%)
Aug 06, 2008 19.59 19.89 19.26 19.86 331,709 +0.02(+0.12%)
Aug 05, 2008 19.76 20.03 19.31 19.83 356,972 +0.02(+0.09%)
Aug 04, 2008 19.78 20.21 19.38 19.81 410,370 -0.23(-1.13%)
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.