Skip to main content

Armstrong World Industries Inc (NY: AWI )

124.54 +0.07 (+0.06%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 24.03 23.23 23.23 23.23 280,741 -0.65(-2.72%)
Dec 30, 2009 24.18 24.62 23.68 23.88 361,344 -0.32(-1.31%)
Dec 29, 2009 24.15 24.38 24.01 24.19 240,249 +0.05(+0.22%)
Dec 28, 2009 24.86 24.86 24.00 24.14 398,216 -0.51(-2.08%)
Dec 24, 2009 24.66 24.92 24.41 24.65 115,861 +0.20(+0.81%)
Dec 23, 2009 24.37 24.61 23.88 24.46 487,287 +0.32(+1.31%)
Dec 22, 2009 23.74 24.14 23.38 24.14 728,800 +0.39(+1.66%)
Dec 21, 2009 22.49 23.95 22.49 23.75 881,594 +1.22(+5.43%)
Dec 18, 2009 23.10 23.80 22.35 22.52 3,119,546 -0.54(-2.35%)
Dec 17, 2009 23.67 24.17 23.02 23.07 709,737 -0.87(-3.64%)
Dec 16, 2009 23.78 24.13 23.62 23.94 465,640 +0.27(+1.16%)
Dec 15, 2009 23.84 23.84 23.35 23.66 529,774 -0.18(-0.75%)
Dec 14, 2009 23.84 23.86 23.73 23.84 549,955 -0.17(-0.70%)
Dec 11, 2009 23.60 24.09 22.98 24.01 700,753 +0.66(+2.81%)
Dec 10, 2009 24.08 24.25 22.99 23.35 754,999 -0.50(-2.10%)
Dec 09, 2009 23.77 23.95 23.17 23.85 323,932 -0.04(-0.17%)
Dec 08, 2009 23.57 24.91 23.39 23.90 1,233,933 +0.16(+0.68%)
Dec 07, 2009 24.17 24.41 23.62 23.73 244,682 -0.50(-2.07%)
Dec 04, 2009 24.22 24.87 23.90 24.24 373,158 +0.24(+0.99%)
Dec 03, 2009 24.35 24.68 23.78 24.00 528,166 -0.47(-1.93%)
Dec 02, 2009 24.64 25.10 23.82 24.47 854,450 -0.25(-1.01%)
Dec 01, 2009 24.80 25.49 24.58 24.72 685,918 +0.00(+0.00%)
Nov 30, 2009 24.65 24.83 24.09 24.72 430,223 +0.07(+0.29%)
Nov 27, 2009 24.25 24.82 23.78 24.65 137,012 -0.23(-0.94%)
Nov 25, 2009 24.93 25.00 24.45 24.88 289,130 -0.21(-0.83%)
Nov 24, 2009 25.46 25.46 24.74 25.09 321,795 -0.32(-1.25%)
Nov 23, 2009 25.44 25.89 25.11 25.40 343,819 +0.16(+0.61%)
Nov 20, 2009 25.51 25.64 24.69 25.25 449,383 -0.27(-1.08%)
Nov 19, 2009 25.79 25.88 25.03 25.52 574,930 -0.57(-2.19%)
Nov 18, 2009 26.25 26.26 25.84 26.10 386,399 -0.05(-0.20%)
Nov 17, 2009 26.73 26.73 25.79 26.15 400,237 -0.51(-1.92%)
Nov 16, 2009 26.22 27.12 26.13 26.66 538,338 +0.45(+1.71%)
Nov 13, 2009 25.73 26.35 25.39 26.22 456,829 +0.40(+1.55%)
Nov 12, 2009 26.38 26.59 25.62 25.82 380,362 -0.66(-2.50%)
Nov 11, 2009 26.28 26.67 25.90 26.48 530,129 +0.34(+1.30%)
Nov 10, 2009 25.78 26.41 25.36 26.14 770,935 +0.03(+0.11%)
Nov 09, 2009 25.28 26.14 25.18 26.11 958,016 +0.98(+3.92%)
Nov 06, 2009 24.70 25.38 24.62 25.12 1,152,571 +1.25(+5.25%)
Nov 05, 2009 22.00 25.32 21.96 23.87 1,966,354 +2.19(+10.10%)
Nov 04, 2009 22.35 22.93 21.64 21.68 901,049 -0.61(-2.73%)
Nov 03, 2009 22.27 22.61 22.18 22.29 1,484,985 -0.27(-1.19%)
Nov 02, 2009 22.10 22.58 21.80 22.56 1,753,770 +0.33(+1.50%)
Oct 30, 2009 21.90 22.38 21.58 22.22 1,314,627 +0.23(+1.03%)
Oct 29, 2009 22.95 23.08 21.65 22.00 1,615,092 -0.78(-3.41%)
Oct 28, 2009 23.36 24.43 22.55 22.77 2,292,821 +0.01(+0.05%)
Oct 27, 2009 23.45 23.69 22.62 22.76 2,053,222 -0.79(-3.34%)
Oct 26, 2009 23.54 23.98 23.24 23.55 1,906,855 -0.16(-0.68%)
Oct 23, 2009 23.79 24.01 23.32 23.71 1,034,645 +0.13(+0.53%)
Oct 22, 2009 22.40 23.88 22.27 23.58 861,275 +1.03(+4.58%)
Oct 21, 2009 22.71 23.02 22.46 22.55 1,049,185 -0.06(-0.26%)
Oct 20, 2009 22.58 23.02 22.53 22.61 987,970 -0.47(-2.02%)
Oct 19, 2009 22.93 23.44 22.69 23.08 364,972 +0.35(+1.55%)
Oct 16, 2009 22.53 22.96 22.39 22.73 663,248 -0.07(-0.29%)
Oct 15, 2009 22.45 23.08 22.39 22.79 518,909 +0.20(+0.87%)
Oct 14, 2009 22.25 22.69 22.06 22.59 536,262 +0.76(+3.50%)
Oct 13, 2009 22.00 22.12 21.64 21.83 730,237 +0.08(+0.38%)
Oct 12, 2009 21.77 21.96 21.68 21.75 525,671 +0.01(+0.03%)
Oct 09, 2009 21.50 21.78 21.38 21.74 218,814 +0.18(+0.86%)
Oct 08, 2009 21.13 21.69 21.09 21.56 288,797 +0.50(+2.35%)
Oct 07, 2009 20.92 21.34 20.72 21.06 311,901 -0.03(-0.14%)
Oct 06, 2009 20.29 21.31 20.14 21.09 556,837 +0.83(+4.09%)
Oct 05, 2009 19.81 20.37 19.77 20.26 427,822 +0.33(+1.68%)
Oct 02, 2009 20.52 20.52 19.88 19.93 804,455 -0.46(-2.25%)
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.