Skip to main content

Armstrong World Industries Inc (NY: AWI )

124.22 -0.25 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.74 10.79 10.26 10.67 361,510 +0.15(+1.42%)
May 28, 2009 10.77 11.03 10.15 10.52 429,179 -0.42(-3.87%)
May 27, 2009 10.95 11.51 10.82 10.94 622,310 +0.06(+0.55%)
May 26, 2009 10.07 10.96 9.994 10.88 270,672 +0.81(+8.06%)
May 22, 2009 10.05 10.16 9.654 10.07 371,559 -0.10(-1.00%)
May 21, 2009 10.46 10.47 9.868 10.17 278,811 -0.45(-4.21%)
May 20, 2009 10.52 10.86 10.30 10.62 487,667 +0.22(+2.12%)
May 19, 2009 10.50 10.52 10.21 10.40 228,362 +0.05(+0.52%)
May 18, 2009 10.05 10.53 9.910 10.35 408,783 +0.57(+5.86%)
May 15, 2009 10.52 10.74 9.594 9.773 526,235 -0.84(-7.93%)
May 14, 2009 9.737 10.71 9.487 10.61 689,309 +0.78(+7.95%)
May 13, 2009 10.47 10.70 9.779 9.833 401,447 -0.82(-7.73%)
May 12, 2009 10.78 10.84 10.18 10.66 644,424 -0.14(-1.27%)
May 11, 2009 11.54 11.66 10.74 10.79 497,917 -0.92(-7.89%)
May 08, 2009 11.07 11.83 10.83 11.72 511,246 +1.09(+10.28%)
May 07, 2009 11.64 11.92 10.51 10.63 924,674 -0.94(-8.10%)
May 06, 2009 11.40 11.56 10.96 11.56 754,543 +0.17(+1.47%)
May 05, 2009 11.53 11.55 11.22 11.40 1,409,582 +0.06(+0.53%)
May 04, 2009 10.88 11.60 10.88 11.34 791,485 +0.43(+3.94%)
May 01, 2009 11.13 11.16 10.58 10.91 600,200 +0.06(+0.55%)
Apr 30, 2009 11.34 11.48 10.49 10.85 1,006,690 -0.75(-6.43%)
Apr 29, 2009 11.36 11.90 11.25 11.59 697,877 +0.32(+2.86%)
Apr 28, 2009 10.74 11.67 10.57 11.27 845,648 +0.38(+3.45%)
Apr 27, 2009 11.25 11.46 10.83 10.89 820,550 -0.86(-7.31%)
Apr 24, 2009 10.61 11.92 10.38 11.75 1,294,680 +1.46(+14.20%)
Apr 23, 2009 10.51 10.58 10.05 10.29 919,256 -0.19(-1.77%)
Apr 22, 2009 9.827 10.83 9.481 10.48 849,715 +0.58(+5.91%)
Apr 21, 2009 8.353 10.10 8.353 9.892 811,131 +1.55(+18.51%)
Apr 20, 2009 9.051 9.051 8.323 8.347 658,229 -0.96(-10.32%)
Apr 17, 2009 8.944 9.486 8.944 9.307 504,091 +0.25(+2.77%)
Apr 16, 2009 8.836 9.117 8.681 9.057 362,111 +0.25(+2.85%)
Apr 15, 2009 8.341 8.824 8.275 8.806 714,234 +0.45(+5.43%)
Apr 14, 2009 8.961 9.051 8.299 8.353 473,758 -0.48(-5.47%)
Apr 13, 2009 9.194 9.194 8.747 8.836 322,595 -0.37(-4.02%)
Apr 09, 2009 8.353 9.618 8.353 9.206 606,037 +0.89(+10.69%)
Apr 08, 2009 8.108 8.329 8.001 8.317 348,537 +0.38(+4.81%)
Apr 07, 2009 8.066 8.132 7.834 7.935 361,407 -0.28(-3.41%)
Apr 06, 2009 8.198 8.275 7.959 8.216 573,239 -0.20(-2.34%)
Apr 03, 2009 8.126 8.454 7.768 8.413 537,512 +0.26(+3.15%)
Apr 02, 2009 6.706 8.263 6.706 8.156 1,557,084 +1.53(+23.15%)
Apr 01, 2009 6.456 6.706 6.294 6.623 716,146 +0.05(+0.82%)
Mar 31, 2009 6.742 6.742 6.432 6.569 730,726 -0.01(-0.09%)
Mar 30, 2009 7.058 7.058 6.426 6.575 565,355 -0.76(-10.33%)
Mar 26, 2009 7.040 7.356 7.040 7.333 1,280,513 +0.28(+3.98%)
Mar 25, 2009 6.718 7.219 6.617 7.052 397,304 +0.30(+4.51%)
Mar 24, 2009 7.160 7.183 6.742 6.748 581,891 -0.50(-6.84%)
Mar 23, 2009 6.945 7.243 6.915 7.243 258,237 +0.71(+10.87%)
Mar 20, 2009 6.784 6.897 6.396 6.533 351,277 -0.35(-5.11%)
Mar 19, 2009 7.016 7.052 6.825 6.885 210,888 -0.02(-0.35%)
Mar 18, 2009 6.330 7.028 6.259 6.909 557,084 +0.45(+6.93%)
Mar 17, 2009 6.491 6.623 6.199 6.462 500,253 -0.17(-2.52%)
Mar 16, 2009 6.342 6.688 6.324 6.629 623,474 +0.29(+4.52%)
Mar 13, 2009 6.539 6.545 6.098 6.342 0 -0.13(-1.94%)
Mar 12, 2009 6.283 6.521 5.931 6.468 846,585 +0.13(+1.98%)
Mar 11, 2009 6.241 6.491 6.127 6.342 523,348 +0.21(+3.40%)
Mar 10, 2009 5.716 6.193 5.680 6.133 787,785 +0.50(+8.78%)
Mar 09, 2009 5.996 6.127 5.620 5.638 429,127 -0.46(-7.53%)
Mar 06, 2009 6.718 6.718 5.960 6.098 0 -0.60(-8.99%)
Mar 05, 2009 7.112 7.398 6.563 6.700 701,526 -0.72(-9.65%)
Mar 04, 2009 7.094 7.625 6.891 7.416 594,839 +0.09(+1.22%)
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.