Skip to main content

Armstrong World Industries Inc (NY: AWI )

124.59 +0.12 (+0.10%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 11.66 12.59 11.22 12.39 954,577 +0.67(+5.76%)
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%)
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.