Skip to main content

Armstrong World Industries Inc (NY: AWI )

124.22 -0.25 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 47.30 47.33 46.81 46.88 406,794 -0.15(-0.32%)
Nov 27, 2015 47.28 47.52 46.94 47.03 229,260 -0.15(-0.32%)
Nov 25, 2015 47.14 47.18 47.18 47.18 425,883 +0.09(+0.20%)
Nov 24, 2015 47.06 47.49 46.73 47.09 448,125 +0.03(+0.06%)
Nov 23, 2015 47.08 47.55 46.75 47.06 495,522 +0.00(+0.00%)
Nov 20, 2015 47.25 47.53 46.63 47.06 718,586 -0.08(-0.16%)
Nov 19, 2015 48.68 49.16 46.99 47.14 1,002,233 -1.66(-3.40%)
Nov 18, 2015 47.48 48.94 47.17 48.80 716,781 +1.29(+2.72%)
Nov 17, 2015 47.88 48.09 47.05 47.51 554,560 -0.20(-0.42%)
Nov 16, 2015 46.68 47.81 46.68 47.70 456,340 +1.02(+2.18%)
Nov 13, 2015 46.74 47.45 46.56 46.68 622,111 -0.25(-0.52%)
Nov 12, 2015 47.18 47.53 46.62 46.93 398,288 -0.81(-1.70%)
Nov 11, 2015 47.09 48.12 46.71 47.74 580,722 +0.93(+2.00%)
Nov 10, 2015 46.92 47.48 46.46 46.81 1,517,361 -0.34(-0.72%)
Nov 09, 2015 47.51 47.83 46.60 47.15 629,754 -0.57(-1.19%)
Nov 06, 2015 47.54 48.02 47.06 47.71 493,641 -0.06(-0.12%)
Nov 05, 2015 47.03 48.09 46.71 47.77 928,570 +0.74(+1.57%)
Nov 04, 2015 47.01 47.51 46.57 47.03 358,831 +0.07(+0.14%)
Nov 03, 2015 48.01 48.38 46.91 46.97 685,333 -1.20(-2.49%)
Nov 02, 2015 47.05 48.33 46.84 48.17 929,029 +1.34(+2.86%)
Oct 30, 2015 45.92 47.65 44.97 46.83 1,126,683 +0.82(+1.78%)
Oct 29, 2015 47.34 49.38 45.06 46.00 1,501,274 +0.83(+1.84%)
Oct 28, 2015 44.00 45.41 43.70 45.17 785,205 +1.30(+2.97%)
Oct 27, 2015 45.07 45.21 43.37 43.87 1,477,974 -1.37(-3.02%)
Oct 26, 2015 44.73 45.48 44.68 45.24 570,562 +0.44(+0.99%)
Oct 23, 2015 44.12 45.55 43.86 44.80 1,287,366 +0.75(+1.69%)
Oct 22, 2015 47.85 48.13 43.59 44.05 4,806,551 -4.27(-8.83%)
Oct 21, 2015 49.03 49.24 48.17 48.32 435,806 -0.25(-0.52%)
Oct 20, 2015 48.24 49.02 48.17 48.57 373,277 +0.17(+0.35%)
Oct 19, 2015 48.28 48.62 48.01 48.40 289,607 +0.05(+0.10%)
Oct 16, 2015 48.17 48.51 47.97 48.35 479,010 +0.07(+0.14%)
Oct 15, 2015 47.29 48.36 47.05 48.29 821,358 +1.13(+2.40%)
Oct 14, 2015 46.84 47.39 46.62 47.16 704,635 +0.17(+0.36%)
Oct 13, 2015 47.30 47.54 46.88 46.99 811,145 -0.71(-1.48%)
Oct 12, 2015 47.24 47.83 46.98 47.69 494,342 +0.43(+0.92%)
Oct 09, 2015 47.51 48.00 46.83 47.26 646,506 -0.17(-0.36%)
Oct 08, 2015 46.33 47.57 46.11 47.43 640,814 +0.97(+2.09%)
Oct 07, 2015 45.46 46.67 45.23 46.46 753,266 +1.23(+2.71%)
Oct 06, 2015 45.89 46.96 44.91 45.23 572,433 -0.72(-1.56%)
Oct 05, 2015 45.65 46.23 45.38 45.95 500,181 +0.75(+1.65%)
Oct 02, 2015 44.49 45.24 44.42 45.20 595,825 +0.13(+0.29%)
Oct 01, 2015 45.09 45.42 44.39 45.07 939,573 +0.02(+0.04%)
Sep 30, 2015 44.35 45.12 43.98 45.05 988,210 +1.12(+2.56%)
Sep 29, 2015 45.59 45.73 43.85 43.93 1,375,788 -1.56(-3.42%)
Sep 28, 2015 47.76 47.76 44.99 45.49 1,260,838 -2.37(-4.95%)
Sep 25, 2015 49.08 49.44 47.80 47.85 1,107,344 -0.91(-1.86%)
Sep 24, 2015 49.05 49.23 47.86 48.76 1,202,057 -0.78(-1.58%)
Sep 23, 2015 50.01 50.01 49.15 49.54 764,627 -0.38(-0.76%)
Sep 22, 2015 49.50 49.97 48.95 49.92 910,355 -0.21(-0.41%)
Sep 21, 2015 50.86 50.96 49.77 50.13 1,023,194 -0.36(-0.71%)
Sep 18, 2015 50.60 51.23 50.34 50.49 659,260 -0.87(-1.69%)
Sep 17, 2015 51.43 52.21 51.12 51.36 896,533 -0.07(-0.13%)
Sep 16, 2015 51.03 51.71 50.69 51.42 929,677 +0.42(+0.81%)
Sep 15, 2015 50.99 51.62 50.72 51.01 1,231,137 +0.19(+0.37%)
Sep 14, 2015 51.91 52.25 50.62 50.82 1,529,565 -1.09(-2.09%)
Sep 11, 2015 52.50 52.57 51.49 51.90 624,664 -0.80(-1.52%)
Sep 10, 2015 51.82 53.15 51.79 52.70 484,682 +0.43(+0.83%)
Sep 09, 2015 53.49 53.50 52.21 52.27 359,150 -0.74(-1.39%)
Sep 08, 2015 52.29 53.07 52.15 53.01 303,311 +1.57(+3.05%)
Sep 04, 2015 51.48 51.44 51.44 51.44 371,415 -0.75(-1.43%)
Sep 03, 2015 52.34 53.03 52.13 52.19 551,257 +0.09(+0.18%)
Sep 02, 2015 51.90 52.11 51.33 52.09 265,162 +0.77(+1.51%)
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.