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 (%)
Apr 30, 2018 52.37 54.31 51.48 52.85 599,362 +0.00(+0.00%)
Apr 27, 2018 52.61 53.13 52.37 52.85 421,803 +0.14(+0.27%)
Apr 26, 2018 53.41 53.46 52.14 52.70 363,144 -0.57(-1.06%)
Apr 25, 2018 51.95 53.46 51.90 53.27 479,389 +1.13(+2.17%)
Apr 24, 2018 52.94 53.04 51.76 52.14 373,211 -0.71(-1.34%)
Apr 23, 2018 52.61 53.27 52.61 52.85 368,265 +0.28(+0.54%)
Apr 20, 2018 52.75 53.32 52.33 52.56 215,824 -0.28(-0.54%)
Apr 19, 2018 54.45 54.45 52.80 52.85 361,793 -1.65(-3.03%)
Apr 18, 2018 54.31 55.21 54.26 54.50 317,704 +0.28(+0.52%)
Apr 17, 2018 54.03 54.47 53.79 54.21 301,880 +0.33(+0.61%)
Apr 16, 2018 53.55 54.14 53.04 53.88 242,660 +0.71(+1.33%)
Apr 13, 2018 53.18 53.55 52.94 53.18 310,032 +0.14(+0.27%)
Apr 12, 2018 53.37 53.60 52.99 53.04 263,730 -0.19(-0.35%)
Apr 11, 2018 52.85 53.37 52.52 53.22 366,292 +0.33(+0.62%)
Apr 10, 2018 53.18 53.41 52.85 52.89 242,597 +0.19(+0.36%)
Apr 09, 2018 53.22 53.41 52.56 52.70 279,518 -0.05(-0.09%)
Apr 06, 2018 52.85 53.51 52.54 52.75 389,451 -0.52(-0.97%)
Apr 05, 2018 53.04 53.88 53.04 53.27 578,414 +0.52(+0.98%)
Apr 04, 2018 52.00 52.85 51.38 52.75 799,392 +0.61(+1.18%)
Apr 03, 2018 52.09 52.37 51.53 52.14 358,460 +0.28(+0.55%)
Apr 02, 2018 52.99 53.41 51.43 51.86 458,869 -1.27(-2.40%)
Mar 29, 2018 53.13 53.13 53.13 0 +0.47(+0.90%)
Mar 28, 2018 52.99 53.41 52.52 52.66 327,536 -0.33(-0.62%)
Mar 27, 2018 53.93 53.93 52.75 52.99 239,835 -0.90(-1.66%)
Mar 26, 2018 53.60 54.07 53.18 53.88 233,427 +1.18(+2.24%)
Mar 23, 2018 53.55 54.12 52.61 52.70 518,339 -0.66(-1.24%)
Mar 22, 2018 53.70 54.59 53.18 53.37 698,558 -0.66(-1.22%)
Mar 21, 2018 53.93 54.45 53.72 54.03 319,178 +0.24(+0.44%)
Mar 20, 2018 53.74 54.55 53.51 53.79 273,143 +0.05(+0.09%)
Mar 19, 2018 53.93 53.96 53.22 53.74 427,242 -0.38(-0.70%)
Mar 16, 2018 54.45 54.83 54.03 54.12 599,660 -0.38(-0.69%)
Mar 15, 2018 55.72 55.72 54.50 54.50 319,351 -1.04(-1.87%)
Mar 14, 2018 56.01 56.62 55.49 55.54 437,461 -0.24(-0.42%)
Mar 13, 2018 56.10 56.57 55.35 55.77 1,149,079 -1.56(-2.72%)
Mar 12, 2018 57.85 58.51 57.28 57.33 445,771 -0.47(-0.82%)
Mar 09, 2018 56.24 57.80 56.15 57.80 488,812 +1.93(+3.46%)
Mar 08, 2018 55.96 56.34 55.30 55.87 445,318 -0.09(-0.17%)
Mar 07, 2018 56.43 55.96 783,896 -1.75(-3.03%)
Mar 06, 2018 57.28 58.13 57.23 57.71 586,491 +0.52(+0.91%)
Mar 05, 2018 56.29 57.56 56.10 57.19 674,051 +0.75(+1.34%)
Mar 02, 2018 56.57 56.62 55.35 56.43 773,124 -0.57(-0.99%)
Mar 01, 2018 56.90 57.61 56.34 57.00 629,344 +0.09(+0.17%)
Feb 28, 2018 55.96 57.80 55.72 56.90 722,676 +1.13(+2.03%)
Feb 27, 2018 56.53 57.66 55.63 55.77 826,558 +0.00(+0.00%)
Feb 26, 2018 55.63 59.15 54.78 55.77 931,572 -2.22(-3.82%)
Feb 23, 2018 57.47 58.37 57.47 57.99 564,720 +0.33(+0.57%)
Feb 22, 2018 57.66 358,312 +0.28(+0.49%)
Feb 21, 2018 57.66 58.32 57.33 57.38 281,539 -0.28(-0.49%)
Feb 20, 2018 58.13 58.84 57.52 57.66 262,697 -0.76(-1.29%)
Feb 16, 2018 58.41 58.41 58.41 0 +0.90(+1.56%)
Feb 15, 2018 57.33 57.94 57.09 57.52 273,115 +0.47(+0.83%)
Feb 14, 2018 55.82 57.09 55.82 57.05 343,401 +0.75(+1.34%)
Feb 13, 2018 56.34 56.90 56.24 56.29 275,466 -0.14(-0.25%)
Feb 12, 2018 56.24 57.05 55.49 56.43 609,845 +0.61(+1.10%)
Feb 09, 2018 55.68 56.29 54.26 55.82 545,234 +0.61(+1.11%)
Feb 08, 2018 57.52 57.66 55.16 55.21 302,989 -2.31(-4.02%)
Feb 07, 2018 58.08 58.46 57.38 57.52 441,423 -0.71(-1.22%)
Feb 06, 2018 57.19 58.51 57.05 58.23 717,704 -0.05(-0.08%)
Feb 05, 2018 58.70 59.36 57.33 58.27 510,155 -1.04(-1.75%)
Feb 02, 2018 59.50 60.02 58.56 59.31 433,711 -0.47(-0.79%)
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.