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 (%)
Mar 29, 2019 74.23 75.43 74.14 75.32 869,882 +1.45(+1.96%)
Mar 28, 2019 72.20 73.95 72.20 73.87 588,772 +1.88(+2.61%)
Mar 27, 2019 71.41 72.31 71.23 71.99 459,741 +0.51(+0.72%)
Mar 26, 2019 71.41 71.63 70.78 71.48 328,101 +0.37(+0.52%)
Mar 25, 2019 71.18 71.97 70.99 71.11 577,031 -0.28(-0.40%)
Mar 22, 2019 71.90 72.29 71.06 71.40 762,333 -0.88(-1.22%)
Mar 21, 2019 70.67 72.60 70.67 72.28 536,362 +1.49(+2.10%)
Mar 20, 2019 70.67 71.25 70.11 70.79 772,003 +0.16(+0.23%)
Mar 19, 2019 69.60 70.63 69.30 70.63 1,075,531 +1.13(+1.62%)
Mar 18, 2019 68.96 69.71 68.72 69.50 345,609 +0.99(+1.44%)
Mar 15, 2019 68.83 69.25 68.47 68.51 597,003 -0.24(-0.34%)
Mar 14, 2019 69.20 69.59 68.55 68.75 328,365 -0.93(-1.33%)
Mar 13, 2019 70.09 70.19 69.36 69.68 285,412 -0.10(-0.15%)
Mar 12, 2019 70.18 70.49 69.59 69.78 306,289 -0.39(-0.55%)
Mar 11, 2019 69.92 70.53 69.78 70.17 863,017 +0.52(+0.75%)
Mar 08, 2019 69.08 69.72 68.90 69.65 362,082 +0.20(+0.29%)
Mar 07, 2019 69.42 69.79 68.39 69.45 547,624 +0.28(+0.40%)
Mar 06, 2019 69.76 70.36 69.07 69.18 323,835 -0.53(-0.76%)
Mar 05, 2019 71.22 71.28 69.67 69.71 316,345 -1.38(-1.93%)
Mar 04, 2019 69.05 71.71 69.05 71.08 705,384 +1.15(+1.65%)
Mar 01, 2019 70.05 70.17 68.93 69.93 823,752 +0.69(+1.00%)
Feb 28, 2019 70.37 71.07 69.11 69.24 887,942 -1.89(-2.66%)
Feb 27, 2019 70.27 71.27 70.15 71.13 728,303 +0.81(+1.16%)
Feb 26, 2019 70.06 70.85 69.68 70.32 524,015 +0.53(+0.76%)
Feb 25, 2019 68.24 71.60 66.98 69.79 1,226,766 +0.62(+0.90%)
Feb 22, 2019 67.54 69.18 67.14 69.16 925,532 +1.65(+2.44%)
Feb 21, 2019 65.57 67.63 65.26 67.52 752,594 +1.66(+2.51%)
Feb 20, 2019 65.97 66.08 65.46 65.86 321,763 -0.27(-0.41%)
Feb 19, 2019 65.80 66.43 65.79 66.14 390,771 +0.17(+0.26%)
Feb 15, 2019 65.36 66.34 65.13 65.97 331,762 +1.04(+1.60%)
Feb 14, 2019 65.23 66.03 64.88 64.93 355,688 -0.70(-1.07%)
Feb 13, 2019 65.38 65.87 65.04 65.63 624,406 +0.43(+0.65%)
Feb 12, 2019 64.54 65.24 64.34 65.20 594,534 +1.25(+1.95%)
Feb 11, 2019 64.18 64.49 63.84 63.95 296,406 -0.34(-0.53%)
Feb 08, 2019 63.77 64.36 63.40 64.29 142,682 +0.28(+0.44%)
Feb 07, 2019 64.25 64.65 63.55 64.01 306,724 -0.26(-0.40%)
Feb 06, 2019 64.51 64.81 64.00 64.26 225,275 -0.21(-0.32%)
Feb 05, 2019 65.18 65.66 64.38 64.47 271,029 -0.62(-0.94%)
Feb 04, 2019 64.89 65.63 64.28 65.09 220,756 +0.27(+0.42%)
Feb 01, 2019 64.36 65.26 64.26 64.81 191,722 +0.44(+0.68%)
Jan 31, 2019 62.88 64.72 62.79 64.38 387,166 +1.40(+2.22%)
Jan 30, 2019 63.29 63.33 62.28 62.98 297,177 -0.09(-0.15%)
Jan 29, 2019 62.91 63.29 62.56 63.07 241,395 +0.26(+0.42%)
Jan 28, 2019 62.00 63.04 61.88 62.81 424,938 +0.30(+0.48%)
Jan 25, 2019 62.40 63.35 62.10 62.50 249,852 +0.73(+1.18%)
Jan 24, 2019 60.97 61.90 60.84 61.77 186,250 +0.66(+1.08%)
Jan 23, 2019 62.07 62.59 60.69 61.11 361,956 -0.51(-0.83%)
Jan 22, 2019 60.91 61.67 60.13 61.62 521,806 +0.21(+0.34%)
Jan 18, 2019 61.22 61.91 60.79 61.42 243,828 +0.77(+1.26%)
Jan 17, 2019 59.30 60.86 59.20 60.65 242,943 +1.00(+1.68%)
Jan 16, 2019 60.31 61.19 59.65 59.65 215,001 -0.83(-1.38%)
Jan 15, 2019 60.99 61.22 59.95 60.48 251,093 -0.69(-1.13%)
Jan 14, 2019 60.65 61.58 60.52 61.17 490,539 +0.22(+0.36%)
Jan 11, 2019 60.98 61.47 60.35 60.95 356,917 -0.36(-0.59%)
Jan 10, 2019 60.98 61.33 60.44 61.31 184,847 +0.27(+0.43%)
Jan 09, 2019 61.20 61.78 60.53 61.05 632,055 +0.15(+0.25%)
Jan 08, 2019 60.41 60.91 59.75 60.89 389,451 +1.06(+1.77%)
Jan 07, 2019 59.47 60.55 58.96 59.84 514,494 +0.39(+0.65%)
Jan 04, 2019 57.53 59.85 57.20 59.45 907,881 +3.25(+5.77%)
Jan 03, 2019 56.18 56.77 55.16 56.20 667,885 -0.41(-0.72%)
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.