Skip to main content

Armstrong World Industries Inc (NY: AWI )

124.56 +0.09 (+0.07%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 20.31 20.35 19.86 20.04 360,588 -0.07(-0.36%)
Jul 31, 2008 20.55 20.55 19.90 20.11 427,207 -0.43(-2.09%)
Jul 30, 2008 20.14 21.28 19.99 20.54 1,242,317 +0.88(+4.49%)
Jul 29, 2008 19.66 19.77 19.26 19.66 475,725 +0.33(+1.70%)
Jul 28, 2008 19.69 19.72 19.01 19.33 556,333 -0.30(-1.55%)
Jul 25, 2008 18.91 19.91 18.87 19.64 484,096 +0.76(+4.05%)
Jul 24, 2008 20.09 20.21 18.69 18.87 295,898 -1.29(-6.42%)
Jul 23, 2008 19.35 20.55 19.33 20.17 566,835 +0.78(+4.03%)
Jul 22, 2008 18.66 19.39 18.66 19.38 249,935 +0.71(+3.80%)
Jul 21, 2008 18.84 19.10 18.53 18.67 194,253 -0.17(-0.89%)
Jul 18, 2008 18.32 18.93 18.06 18.84 340,398 +0.55(+3.00%)
Jul 17, 2008 17.90 18.68 17.90 18.29 373,607 +0.52(+2.92%)
Jul 16, 2008 16.92 17.91 16.72 17.77 464,509 +0.85(+5.04%)
Jul 15, 2008 16.93 17.26 16.81 16.92 381,232 -0.20(-1.15%)
Jul 14, 2008 17.25 17.61 17.05 17.12 234,646 +0.01(+0.04%)
Jul 11, 2008 17.40 17.49 16.87 17.11 198,411 -0.41(-2.35%)
Jul 10, 2008 17.48 17.78 17.30 17.52 367,326 -0.05(-0.27%)
Jul 09, 2008 17.67 18.02 17.55 17.57 398,641 +0.01(+0.03%)
Jul 08, 2008 17.00 17.72 16.62 17.56 530,900 +0.44(+2.58%)
Jul 07, 2008 17.42 17.54 16.91 17.12 287,360 -0.32(-1.81%)
Jul 04, 2008 17.65 17.65 17.21 17.44 151,486 +0.00(+0.00%)
Jul 03, 2008 17.65 17.65 17.21 17.44 151,486 +0.02(+0.14%)
Jul 02, 2008 17.59 17.65 17.35 17.42 383,758 -0.09(-0.51%)
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.