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 (%)
Nov 30, 2009 24.53 24.71 23.98 24.60 432,283 +0.07(+0.29%)
Nov 27, 2009 24.14 24.70 23.66 24.53 137,667 -0.23(-0.94%)
Nov 25, 2009 24.81 24.89 24.33 24.76 290,514 -0.21(-0.83%)
Nov 24, 2009 25.34 25.34 24.62 24.97 323,335 -0.31(-1.24%)
Nov 23, 2009 25.32 25.77 24.99 25.28 345,464 +0.15(+0.61%)
Nov 20, 2009 25.39 25.52 24.58 25.13 451,534 -0.27(-1.08%)
Nov 19, 2009 25.67 25.75 24.92 25.40 577,683 -0.57(-2.19%)
Nov 18, 2009 26.13 26.14 25.72 25.97 388,249 -0.05(-0.21%)
Nov 17, 2009 26.60 26.60 25.67 26.03 402,153 -0.51(-1.92%)
Nov 16, 2009 26.09 26.99 26.01 26.54 540,915 +0.45(+1.71%)
Nov 13, 2009 25.61 26.22 25.27 26.09 459,016 +0.40(+1.55%)
Nov 12, 2009 26.26 26.46 25.50 25.69 382,183 -0.66(-2.50%)
Nov 11, 2009 26.16 26.54 25.78 26.35 532,667 +0.34(+1.30%)
Nov 10, 2009 25.66 26.29 25.24 26.01 774,626 +0.03(+0.11%)
Nov 09, 2009 25.16 26.02 25.06 25.98 962,603 +0.98(+3.92%)
Nov 06, 2009 24.58 25.26 24.50 25.00 1,158,089 +1.25(+5.25%)
Nov 05, 2009 21.90 25.19 21.86 23.76 1,975,767 +2.18(+10.10%)
Nov 04, 2009 22.24 22.83 21.54 21.58 905,362 -0.61(-2.73%)
Nov 03, 2009 22.17 22.50 22.07 22.18 1,492,094 -0.27(-1.19%)
Nov 02, 2009 21.99 22.47 21.69 22.45 1,762,165 +0.33(+1.50%)
Oct 30, 2009 21.80 22.27 21.48 22.12 1,320,921 +0.23(+1.03%)
Oct 29, 2009 22.84 22.97 21.54 21.89 1,622,823 -0.77(-3.41%)
Oct 28, 2009 23.25 24.32 22.45 22.66 2,303,797 +0.01(+0.05%)
Oct 27, 2009 23.34 23.58 22.52 22.65 2,063,050 -0.78(-3.34%)
Oct 26, 2009 23.43 23.87 23.13 23.44 1,915,983 -0.16(-0.68%)
Oct 23, 2009 23.68 23.90 23.21 23.60 1,039,598 +0.12(+0.53%)
Oct 22, 2009 22.29 23.76 22.16 23.47 865,398 +1.03(+4.58%)
Oct 21, 2009 22.60 22.91 22.36 22.45 1,054,207 -0.06(-0.26%)
Oct 20, 2009 22.47 22.91 22.43 22.50 992,699 -0.46(-2.02%)
Oct 19, 2009 22.83 23.33 22.58 22.97 366,719 +0.35(+1.55%)
Oct 16, 2009 22.43 22.86 22.28 22.62 666,423 -0.07(-0.29%)
Oct 15, 2009 22.34 22.97 22.29 22.68 521,393 +0.20(+0.87%)
Oct 14, 2009 22.14 22.58 21.96 22.49 538,829 +0.76(+3.50%)
Oct 13, 2009 21.90 22.02 21.54 21.73 733,732 +0.08(+0.38%)
Oct 12, 2009 21.66 21.85 21.57 21.64 528,187 +0.01(+0.03%)
Oct 09, 2009 21.39 21.67 21.28 21.64 219,861 +0.18(+0.86%)
Oct 08, 2009 21.03 21.59 20.98 21.45 290,179 +0.49(+2.35%)
Oct 07, 2009 20.82 21.23 20.62 20.96 313,394 -0.03(-0.14%)
Oct 06, 2009 20.19 21.21 20.05 20.99 559,503 +0.83(+4.09%)
Oct 05, 2009 19.71 20.27 19.68 20.17 429,870 +0.33(+1.68%)
Oct 02, 2009 20.42 20.42 19.79 19.83 808,306 -0.46(-2.25%)
Oct 01, 2009 20.09 20.59 20.09 20.29 1,198,699 -0.17(-0.84%)
Sep 30, 2009 19.88 20.87 19.88 20.46 793,543 +0.49(+2.47%)
Sep 29, 2009 19.57 20.08 19.56 19.97 432,433 +0.33(+1.69%)
Sep 28, 2009 19.68 19.76 19.23 19.64 523,350 +0.03(+0.15%)
Sep 25, 2009 20.19 20.21 19.20 19.61 611,949 -0.81(-3.96%)
Sep 24, 2009 20.40 20.63 20.40 20.41 563,280 -0.11(-0.55%)
Sep 23, 2009 20.51 20.75 20.38 20.53 743,625 -0.06(-0.29%)
Sep 22, 2009 20.14 20.74 20.14 20.59 817,664 +0.21(+1.02%)
Sep 21, 2009 20.62 20.62 20.11 20.38 427,133 -0.29(-1.41%)
Sep 18, 2009 20.68 20.90 20.64 20.67 349,937 +0.01(+0.06%)
Sep 17, 2009 20.59 21.08 20.50 20.66 643,812 +0.26(+1.25%)
Sep 16, 2009 20.05 20.91 19.86 20.40 649,356 +0.42(+2.11%)
Sep 15, 2009 20.18 20.18 19.66 19.98 483,713 -0.28(-1.38%)
Sep 14, 2009 20.23 20.47 19.89 20.26 450,727 -0.15(-0.73%)
Sep 11, 2009 19.67 20.60 19.61 20.41 853,637 +0.96(+4.95%)
Sep 10, 2009 18.55 19.71 18.45 19.45 1,077,397 +1.03(+5.61%)
Sep 09, 2009 18.20 18.72 17.87 18.41 728,524 +0.33(+1.84%)
Sep 08, 2009 17.81 18.13 17.81 18.08 700,825 +0.37(+2.08%)
Sep 04, 2009 17.48 17.90 17.31 17.71 281,784 +0.14(+0.81%)
Sep 03, 2009 17.64 17.78 16.94 17.57 329,341 +0.23(+1.30%)
Sep 02, 2009 17.45 17.77 17.05 17.34 1,161,821 -0.26(-1.48%)
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.