Skip to main content

Armstrong World Industries Inc (NY: AWI )

128.82 +0.29 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.28 11.42 10.44 10.80 1,011,509 -0.74(-6.43%)
Apr 29, 2009 11.31 11.84 11.19 11.54 701,218 +0.32(+2.86%)
Apr 28, 2009 10.69 11.61 10.52 11.22 849,696 +0.37(+3.45%)
Apr 27, 2009 11.19 11.40 10.78 10.84 824,478 -0.86(-7.31%)
Apr 24, 2009 10.56 11.86 10.33 11.70 1,300,878 +1.45(+14.20%)
Apr 23, 2009 10.46 10.53 10.01 10.24 923,656 -0.18(-1.77%)
Apr 22, 2009 9.780 10.78 9.435 10.43 853,783 +0.58(+5.91%)
Apr 21, 2009 8.313 10.05 8.313 9.845 815,014 +1.54(+18.51%)
Apr 20, 2009 9.008 9.008 8.283 8.307 661,380 -0.96(-10.32%)
Apr 17, 2009 8.901 9.441 8.901 9.263 506,504 +0.25(+2.77%)
Apr 16, 2009 8.794 9.073 8.640 9.014 363,845 +0.25(+2.85%)
Apr 15, 2009 8.301 8.782 8.236 8.764 717,653 +0.45(+5.43%)
Apr 14, 2009 8.919 9.008 8.260 8.313 476,026 -0.48(-5.47%)
Apr 13, 2009 9.150 9.150 8.705 8.794 324,139 -0.37(-4.02%)
Apr 09, 2009 8.313 9.572 8.313 9.162 608,938 +0.88(+10.69%)
Apr 08, 2009 8.070 8.289 7.963 8.277 350,205 +0.38(+4.81%)
Apr 07, 2009 8.028 8.093 7.796 7.897 363,137 -0.28(-3.41%)
Apr 06, 2009 8.159 8.236 7.921 8.177 575,983 -0.20(-2.34%)
Apr 03, 2009 8.087 8.414 7.731 8.372 540,085 +0.26(+3.15%)
Apr 02, 2009 6.674 8.224 6.674 8.117 1,564,538 +1.53(+23.15%)
Apr 01, 2009 6.425 6.674 6.264 6.591 719,574 +0.05(+0.82%)
Mar 31, 2009 6.710 6.710 6.401 6.538 734,224 -0.01(-0.09%)
Mar 30, 2009 7.025 7.025 6.395 6.544 568,061 -0.75(-10.33%)
Mar 26, 2009 7.007 7.321 7.007 7.298 1,286,642 +0.28(+3.98%)
Mar 25, 2009 6.686 7.185 6.585 7.019 399,206 +0.30(+4.51%)
Mar 24, 2009 7.125 7.149 6.710 6.716 584,677 -0.49(-6.84%)
Mar 23, 2009 6.912 7.209 6.882 7.209 259,473 +0.71(+10.87%)
Mar 20, 2009 6.751 6.864 6.365 6.502 352,959 -0.35(-5.11%)
Mar 19, 2009 6.983 7.019 6.793 6.852 211,897 -0.02(-0.35%)
Mar 18, 2009 6.300 6.995 6.229 6.876 559,750 +0.45(+6.93%)
Mar 17, 2009 6.460 6.591 6.169 6.431 502,648 -0.17(-2.52%)
Mar 16, 2009 6.312 6.656 6.294 6.597 626,459 +0.29(+4.52%)
Mar 13, 2009 6.508 6.514 6.069 6.312 0 -0.12(-1.94%)
Mar 12, 2009 6.253 6.490 5.902 6.437 850,637 +0.12(+1.98%)
Mar 11, 2009 6.211 6.460 6.098 6.312 525,853 +0.21(+3.40%)
Mar 10, 2009 5.689 6.164 5.653 6.104 791,556 +0.49(+8.78%)
Mar 09, 2009 5.968 6.098 5.594 5.611 431,182 -0.46(-7.53%)
Mar 06, 2009 6.686 6.686 5.932 6.069 0 -0.60(-8.99%)
Mar 05, 2009 7.078 7.363 6.532 6.668 704,884 -0.71(-9.65%)
Mar 04, 2009 7.060 7.589 6.858 7.381 597,686 +0.09(+1.22%)
Mar 02, 2009 7.470 7.731 7.215 7.292 701,359 -0.30(-3.91%)
Feb 27, 2009 7.773 7.963 7.577 7.589 0 -0.40(-5.05%)
Feb 26, 2009 7.690 8.610 7.690 7.992 637,104 +0.14(+1.82%)
Feb 25, 2009 8.188 8.218 7.464 7.850 580,049 -0.42(-5.10%)
Feb 24, 2009 7.945 8.384 7.672 8.272 645,179 +0.28(+3.49%)
Feb 23, 2009 8.990 9.085 7.986 7.992 957,382 -1.28(-13.77%)
Feb 20, 2009 9.477 9.548 9.049 9.269 349,784 -0.25(-2.62%)
Feb 19, 2009 9.798 10.04 9.453 9.518 461,328 -0.18(-1.84%)
Feb 18, 2009 9.964 10.02 9.560 9.697 457,053 -0.18(-1.80%)
Feb 17, 2009 10.18 10.21 9.756 9.875 529,198 -0.42(-4.09%)
Feb 13, 2009 10.37 10.59 10.12 10.30 850,806 -0.04(-0.40%)
Feb 12, 2009 9.952 10.36 9.798 10.34 727,767 +0.24(+2.35%)
Feb 11, 2009 10.18 10.41 9.869 10.10 691,644 +0.06(+0.59%)
Feb 10, 2009 9.934 10.24 9.839 10.04 789,092 +0.08(+0.83%)
Feb 09, 2009 9.863 10.07 9.833 9.958 1,330,373 +0.09(+0.90%)
Feb 06, 2009 9.821 10.04 9.649 9.869 787,319 +0.10(+1.03%)
Feb 05, 2009 9.792 9.993 9.708 9.768 827,316 -0.02(-0.24%)
Feb 04, 2009 10.02 10.17 9.720 9.792 502,628 -0.14(-1.43%)
Feb 03, 2009 9.685 9.988 9.518 9.934 520,610 +0.36(+3.72%)
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.