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 30, 2007 30.24 30.34 30.15 30.19 161,504 -0.04(-0.14%)
Mar 29, 2007 30.49 30.59 30.17 30.24 278,549 -0.16(-0.53%)
Mar 28, 2007 31.04 31.12 30.28 30.40 272,318 -0.50(-1.61%)
Mar 27, 2007 31.32 33.68 30.58 30.89 253,961 -0.58(-1.83%)
Mar 26, 2007 31.47 31.59 31.30 31.47 169,588 -0.11(-0.34%)
Mar 23, 2007 31.47 31.66 31.46 31.58 300,442 +0.11(+0.34%)
Mar 22, 2007 31.29 31.95 31.29 31.47 1,121,269 +0.06(+0.19%)
Mar 21, 2007 31.47 31.92 31.35 31.41 104,245 -0.07(-0.21%)
Mar 20, 2007 31.62 31.74 31.27 31.48 172,282 +0.01(+0.02%)
Mar 19, 2007 31.52 31.55 31.32 31.47 114,181 +0.00(+0.00%)
Mar 16, 2007 30.99 31.76 30.82 31.47 626,314 +1.29(+4.27%)
Mar 15, 2007 29.95 30.51 29.95 30.18 63,995 +0.09(+0.30%)
Mar 14, 2007 30.16 30.53 29.96 30.09 272,991 +0.02(+0.06%)
Mar 13, 2007 30.73 30.73 29.93 30.08 142,137 -0.65(-2.13%)
Mar 12, 2007 30.85 31.16 30.62 30.73 294,716 -0.15(-0.50%)
Mar 09, 2007 29.69 31.44 29.43 30.88 787,482 +1.19(+4.02%)
Mar 08, 2007 29.33 29.80 29.30 29.69 285,959 +0.28(+0.95%)
Mar 07, 2007 29.51 29.64 29.37 29.41 91,951 +0.00(+0.00%)
Mar 06, 2007 29.54 29.83 29.36 29.41 393,404 +0.02(+0.08%)
Mar 05, 2007 29.51 29.57 29.06 29.39 413,108 -0.12(-0.42%)
Mar 02, 2007 29.69 29.83 29.08 29.51 428,938 -0.18(-0.60%)
Mar 01, 2007 30.28 30.28 29.53 29.69 360,227 -0.08(-0.28%)
Feb 28, 2007 30.52 30.57 29.54 29.77 736,959 -0.81(-2.64%)
Feb 27, 2007 29.93 30.58 29.45 30.58 1,436,869 +0.21(+0.68%)
Feb 26, 2007 30.16 30.42 29.86 30.37 157,424 +0.15(+0.49%)
Feb 23, 2007 30.72 30.91 29.58 30.22 352,144 -0.49(-1.60%)
Feb 22, 2007 31.45 31.45 30.56 30.72 287,474 -0.67(-2.12%)
Feb 21, 2007 31.38 31.65 31.22 31.38 178,850 +0.03(+0.09%)
Feb 20, 2007 31.14 31.42 30.95 31.35 456,221 +0.25(+0.80%)
Feb 16, 2007 30.40 31.51 30.31 31.10 1,113,691 +0.55(+1.79%)
Feb 15, 2007 29.48 31.13 29.39 30.56 6,571,335 +2.93(+10.60%)
Feb 14, 2007 27.72 27.76 27.55 27.63 22,566 -0.01(-0.02%)
Feb 13, 2007 27.67 27.74 27.58 27.64 67,700 -0.06(-0.21%)
Feb 12, 2007 27.96 28.07 27.69 27.69 35,029 -0.19(-0.68%)
Feb 09, 2007 27.91 28.07 27.78 27.88 209,332 -0.13(-0.47%)
Feb 08, 2007 28.02 28.10 27.76 28.02 254,298 +0.05(+0.19%)
Feb 07, 2007 28.12 28.18 27.96 27.96 356,691 +0.05(+0.19%)
Feb 06, 2007 27.64 27.96 27.40 27.91 261,371 +0.42(+1.51%)
Feb 05, 2007 27.52 27.76 27.43 27.49 140,958 +0.05(+0.17%)
Feb 02, 2007 27.07 27.61 27.02 27.45 655,786 +0.43(+1.58%)
Feb 01, 2007 26.12 27.09 26.12 27.02 592,127 +0.87(+3.32%)
Jan 31, 2007 25.83 26.28 25.66 26.15 136,748 +0.38(+1.47%)
Jan 30, 2007 25.80 25.92 25.48 25.77 72,247 +0.06(+0.23%)
Jan 29, 2007 26.07 26.13 25.44 25.71 115,192 -0.24(-0.94%)
Jan 26, 2007 26.18 26.19 25.92 25.95 97,677 -0.17(-0.64%)
Jan 25, 2007 25.97 26.21 25.97 26.12 211,690 +0.16(+0.62%)
Jan 24, 2007 25.98 26.36 25.54 25.96 2,288,178 +0.12(+0.48%)
Jan 23, 2007 26.13 26.27 25.77 25.84 104,413 -0.33(-1.25%)
Jan 22, 2007 26.34 26.48 26.13 26.16 25,093 -0.26(-0.99%)
Jan 19, 2007 26.63 26.64 26.41 26.42 84,373 -0.08(-0.31%)
Jan 18, 2007 26.60 26.83 26.47 26.51 101,214 -0.10(-0.36%)
Jan 17, 2007 26.10 26.74 26.10 26.60 288,653 +0.36(+1.38%)
Jan 16, 2007 25.74 26.24 25.57 26.24 544,130 +0.71(+2.77%)
Jan 12, 2007 25.15 25.77 25.15 25.53 233,583 +0.36(+1.42%)
Jan 11, 2007 24.91 25.24 24.85 25.18 315,262 +0.27(+1.07%)
Jan 10, 2007 24.92 25.05 24.79 24.91 90,435 +0.01(+0.02%)
Jan 09, 2007 24.88 24.93 24.70 24.90 39,239 -0.02(-0.07%)
Jan 08, 2007 24.95 25.03 24.82 24.92 72,584 -0.10(-0.38%)
Jan 05, 2007 24.82 25.12 24.72 25.02 414,118 +0.08(+0.31%)
Jan 04, 2007 25.09 25.18 24.90 24.94 76,121 -0.24(-0.94%)
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.