Skip to main content

Armstrong World Industries Inc (NY: AWI )

131.84 +3.02 (+2.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 56.87 56.87 56.87 0 +0.33(+0.58%)
Dec 28, 2017 56.35 56.54 56.02 56.54 211,497 +0.19(+0.33%)
Dec 27, 2017 56.16 56.40 56.12 56.35 309,100 +0.23(+0.42%)
Dec 26, 2017 56.63 56.63 55.83 56.12 369,038 -0.42(-0.75%)
Dec 22, 2017 56.82 56.82 56.30 56.54 416,392 -0.19(-0.33%)
Dec 21, 2017 56.35 57.76 56.02 56.73 564,885 +0.70(+1.26%)
Dec 20, 2017 56.07 56.21 55.74 56.02 473,911 +0.14(+0.25%)
Dec 19, 2017 56.07 56.12 55.65 55.88 264,095 -0.14(-0.25%)
Dec 18, 2017 55.74 56.49 55.74 56.02 263,268 +0.47(+0.85%)
Dec 15, 2017 55.41 56.16 55.41 55.55 1,044,310 +0.33(+0.60%)
Dec 14, 2017 55.13 55.74 54.99 55.22 788,601 +0.09(+0.17%)
Dec 13, 2017 55.83 56.26 55.04 55.13 461,245 -0.85(-1.51%)
Dec 12, 2017 56.40 56.91 55.88 55.98 563,904 -0.38(-0.67%)
Dec 11, 2017 56.21 56.87 56.02 56.35 1,102,524 +0.05(+0.08%)
Dec 08, 2017 55.74 56.54 55.13 56.30 832,585 +0.80(+1.44%)
Dec 07, 2017 54.52 55.79 54.36 55.51 676,211 +1.13(+2.07%)
Dec 06, 2017 54.57 54.90 54.24 54.38 528,116 -0.42(-0.77%)
Dec 05, 2017 55.98 56.12 54.61 54.80 445,189 -1.36(-2.42%)
Dec 04, 2017 56.35 56.40 56.12 56.16 764,480 +0.09(+0.17%)
Dec 01, 2017 56.21 56.59 55.27 56.07 657,389 -0.23(-0.42%)
Nov 30, 2017 56.21 56.45 55.32 56.30 689,771 +0.14(+0.25%)
Nov 29, 2017 55.41 56.26 54.85 56.16 663,008 +0.75(+1.36%)
Nov 28, 2017 54.00 55.46 53.77 55.41 920,089 +1.69(+3.15%)
Nov 27, 2017 53.25 53.86 52.97 53.72 850,590 +0.38(+0.70%)
Nov 24, 2017 52.92 53.77 52.73 53.35 322,644 +0.66(+1.25%)
Nov 22, 2017 51.23 53.09 50.90 52.69 553,883 +2.02(+3.99%)
Nov 21, 2017 51.05 51.46 49.78 50.67 767,531 +0.09(+0.19%)
Nov 20, 2017 48.51 51.80 48.46 50.58 2,288,028 +3.24(+6.85%)
Nov 17, 2017 47.29 47.71 46.91 47.34 481,673 +0.00(+0.00%)
Nov 16, 2017 47.15 47.85 47.15 47.34 259,370 +0.33(+0.70%)
Nov 15, 2017 46.91 47.10 46.26 47.01 331,330 -0.09(-0.20%)
Nov 14, 2017 47.34 47.66 46.82 47.10 373,381 -0.38(-0.79%)
Nov 13, 2017 47.95 48.13 47.24 47.48 406,509 -0.56(-1.17%)
Nov 10, 2017 47.90 48.37 47.62 48.04 432,715 +0.14(+0.29%)
Nov 09, 2017 47.57 48.18 47.29 47.90 632,204 +0.09(+0.20%)
Nov 08, 2017 47.99 48.09 47.24 47.80 299,587 -0.23(-0.49%)
Nov 07, 2017 48.65 48.67 47.57 48.04 340,181 -0.61(-1.25%)
Nov 06, 2017 48.37 48.86 48.18 48.65 335,768 +0.42(+0.88%)
Nov 03, 2017 47.95 49.17 47.95 48.23 685,645 +0.09(+0.20%)
Nov 02, 2017 48.32 48.44 47.29 48.13 499,502 -0.23(-0.49%)
Nov 01, 2017 48.51 48.74 47.95 48.37 727,454 +0.38(+0.78%)
Oct 31, 2017 48.46 49.33 47.85 47.99 1,138,102 +0.28(+0.59%)
Oct 30, 2017 49.87 50.48 47.05 47.71 1,008,159 -2.58(-5.14%)
Oct 27, 2017 50.29 50.53 49.68 50.29 1,109,711 +0.00(+0.00%)
Oct 26, 2017 49.96 50.32 49.78 50.29 677,174 +0.66(+1.32%)
Oct 25, 2017 50.39 50.62 48.88 49.64 458,802 -0.99(-1.95%)
Oct 24, 2017 50.48 51.00 50.42 50.62 326,666 +0.09(+0.19%)
Oct 23, 2017 50.58 50.90 50.34 50.53 887,919 +0.23(+0.47%)
Oct 20, 2017 50.67 51.14 50.22 50.29 373,047 +0.05(+0.09%)
Oct 19, 2017 49.73 50.53 49.58 50.25 189,696 +0.38(+0.75%)
Oct 18, 2017 50.11 50.34 49.82 49.87 142,956 -0.19(-0.38%)
Oct 17, 2017 50.15 50.34 49.78 50.06 201,347 -0.05(-0.09%)
Oct 16, 2017 50.06 50.29 49.82 50.11 138,419 +0.05(+0.09%)
Oct 13, 2017 50.86 50.86 49.96 50.06 231,642 -0.52(-1.02%)
Oct 12, 2017 49.82 50.62 49.78 50.58 802,271 +0.94(+1.89%)
Oct 11, 2017 49.45 49.68 49.31 49.64 189,348 +0.14(+0.28%)
Oct 10, 2017 49.45 49.64 49.21 49.50 285,463 +0.19(+0.38%)
Oct 09, 2017 49.12 49.40 48.98 49.31 321,759 +0.19(+0.38%)
Oct 06, 2017 48.93 49.26 48.93 49.12 343,195 -0.05(-0.10%)
Oct 05, 2017 48.79 49.26 48.67 49.17 429,409 +0.47(+0.96%)
Oct 04, 2017 48.42 48.84 48.04 48.70 429,608 +0.28(+0.58%)
Oct 03, 2017 48.79 48.88 47.95 48.42 427,327 -0.14(-0.29%)
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.