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 (%)
Mar 31, 2020 77.24 77.48 74.81 75.56 313,191 -2.54(-3.25%)
Mar 30, 2020 76.00 78.65 74.17 78.10 423,144 +2.24(+2.95%)
Mar 27, 2020 77.96 78.92 72.79 75.86 479,296 -3.55(-4.47%)
Mar 26, 2020 75.54 80.26 74.74 79.41 326,455 +4.83(+6.48%)
Mar 25, 2020 68.75 77.64 66.37 74.58 438,673 +5.89(+8.57%)
Mar 24, 2020 66.49 69.48 64.80 68.69 389,838 +4.98(+7.81%)
Mar 23, 2020 62.82 64.05 59.02 63.71 729,214 -0.01(-0.01%)
Mar 20, 2020 72.20 72.20 62.33 63.72 764,772 -6.77(-9.61%)
Mar 19, 2020 66.65 70.59 62.48 70.50 657,947 +3.35(+4.99%)
Mar 18, 2020 67.15 69.00 60.84 67.15 991,378 -4.74(-6.59%)
Mar 17, 2020 71.87 72.52 66.03 71.89 679,918 +1.48(+2.11%)
Mar 16, 2020 75.15 77.52 69.64 70.40 793,761 -13.10(-15.69%)
Mar 13, 2020 81.27 83.50 77.11 83.50 682,051 +5.92(+7.63%)
Mar 12, 2020 76.11 87.51 75.00 77.59 965,022 -9.54(-10.95%)
Mar 11, 2020 93.28 93.29 86.44 87.13 720,859 -8.45(-8.84%)
Mar 10, 2020 92.47 95.72 88.03 95.58 722,568 +5.22(+5.78%)
Mar 09, 2020 95.67 95.93 90.25 90.35 640,497 -9.74(-9.73%)
Mar 06, 2020 101.50 101.50 97.36 100.10 415,810 -3.67(-3.54%)
Mar 05, 2020 103.83 105.16 102.13 103.77 372,578 -1.96(-1.85%)
Mar 04, 2020 100.33 105.80 100.33 105.73 454,583 +6.50(+6.55%)
Mar 03, 2020 98.69 101.64 98.02 99.23 404,988 +0.50(+0.51%)
Mar 02, 2020 95.70 98.83 93.68 98.73 467,327 +3.63(+3.81%)
Feb 28, 2020 95.42 97.44 92.95 95.10 925,046 -2.75(-2.81%)
Feb 27, 2020 97.00 99.82 95.67 97.85 711,288 -0.54(-0.55%)
Feb 26, 2020 100.85 101.06 97.59 98.39 600,013 -1.87(-1.87%)
Feb 25, 2020 101.58 103.31 99.55 100.27 798,991 -0.54(-0.54%)
Feb 24, 2020 98.75 105.84 96.81 100.81 876,674 -0.27(-0.27%)
Feb 21, 2020 100.54 101.65 100.16 101.08 340,152 +0.11(+0.11%)
Feb 20, 2020 98.81 101.43 98.81 100.97 291,281 +1.88(+1.90%)
Feb 19, 2020 100.10 101.16 99.09 99.09 318,301 -0.64(-0.64%)
Feb 18, 2020 98.83 99.92 98.47 99.72 399,111 +1.11(+1.13%)
Feb 14, 2020 97.09 98.68 97.09 98.61 343,943 +1.63(+1.68%)
Feb 13, 2020 96.50 97.90 96.09 96.98 329,583 -0.02(-0.02%)
Feb 12, 2020 98.58 98.68 96.94 97.00 226,959 -1.19(-1.21%)
Feb 11, 2020 99.16 99.96 97.83 98.19 303,908 -0.85(-0.86%)
Feb 10, 2020 97.10 99.09 96.59 99.04 251,430 +1.58(+1.62%)
Feb 07, 2020 97.24 97.93 96.57 97.46 161,124 -0.09(-0.09%)
Feb 06, 2020 97.98 97.99 97.00 97.55 208,766 -0.09(-0.10%)
Feb 05, 2020 97.90 98.19 97.23 97.64 217,382 +0.46(+0.47%)
Feb 04, 2020 97.32 97.73 95.91 97.19 179,146 +1.00(+1.04%)
Feb 03, 2020 95.43 96.94 95.43 96.19 279,269 +0.92(+0.97%)
Jan 31, 2020 96.30 96.59 94.37 95.27 334,887 -1.33(-1.38%)
Jan 30, 2020 95.87 96.63 94.82 96.60 295,641 +0.02(+0.02%)
Jan 29, 2020 97.45 97.48 95.94 96.58 291,930 -0.59(-0.61%)
Jan 28, 2020 96.75 97.81 95.85 97.17 243,796 +0.72(+0.75%)
Jan 27, 2020 96.09 97.40 96.00 96.45 269,730 -1.23(-1.26%)
Jan 24, 2020 98.61 99.86 96.89 97.68 330,464 -2.36(-2.35%)
Jan 23, 2020 100.22 101.11 99.48 100.04 347,376 -0.25(-0.25%)
Jan 22, 2020 99.93 100.67 99.85 100.28 322,632 +0.84(+0.84%)
Jan 21, 2020 96.78 99.97 96.29 99.45 425,895 +2.62(+2.71%)
Jan 17, 2020 97.77 98.07 96.75 96.83 290,656 -0.50(-0.52%)
Jan 16, 2020 98.51 99.08 96.71 97.33 407,412 -0.59(-0.60%)
Jan 15, 2020 96.24 97.95 96.24 97.92 433,505 +1.60(+1.67%)
Jan 14, 2020 95.45 97.65 95.36 96.32 587,406 +1.05(+1.11%)
Jan 13, 2020 93.71 95.45 93.61 95.26 452,248 +1.60(+1.70%)
Jan 10, 2020 93.18 93.81 92.12 93.67 308,138 +0.85(+0.92%)
Jan 09, 2020 93.20 94.17 92.75 92.81 288,382 -0.14(-0.15%)
Jan 08, 2020 91.62 93.31 91.21 92.95 301,386 +1.34(+1.46%)
Jan 07, 2020 90.74 92.23 90.68 91.61 251,172 +0.73(+0.80%)
Jan 06, 2020 88.78 90.99 87.62 90.88 707,754 -0.19(-0.21%)
Jan 03, 2020 89.61 91.56 89.55 91.07 282,653 +0.40(+0.44%)
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.