Skip to main content

Armstrong World Industries Inc (NY: AWI )

128.82 +0.29 (+0.23%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 39.04 39.04 37.99 38.33 434,475 -0.71(-1.83%)
Apr 28, 2016 39.00 39.70 38.53 39.04 507,326 -0.26(-0.67%)
Apr 27, 2016 39.29 39.46 38.52 39.31 556,685 +0.05(+0.12%)
Apr 26, 2016 39.08 39.39 38.68 39.26 579,470 +0.31(+0.80%)
Apr 25, 2016 39.66 39.92 38.64 38.95 505,283 -0.88(-2.22%)
Apr 22, 2016 39.67 40.10 39.14 39.83 391,346 +0.08(+0.21%)
Apr 21, 2016 40.01 40.22 39.68 39.75 414,735 +0.08(+0.19%)
Apr 20, 2016 39.46 39.85 39.22 39.67 324,046 +0.14(+0.36%)
Apr 19, 2016 39.81 40.06 39.18 39.53 181,456 -0.16(-0.40%)
Apr 18, 2016 39.54 40.07 39.35 39.69 275,313 +0.11(+0.28%)
Apr 15, 2016 39.71 40.02 39.31 39.58 422,644 -0.06(-0.14%)
Apr 14, 2016 40.09 40.21 39.57 39.63 430,710 -0.46(-1.15%)
Apr 13, 2016 39.43 40.12 39.28 40.09 526,621 +0.94(+2.40%)
Apr 12, 2016 39.38 39.51 38.89 39.15 616,595 -0.05(-0.12%)
Apr 11, 2016 39.33 39.73 38.84 39.20 390,192 +0.11(+0.29%)
Apr 08, 2016 38.68 39.11 38.44 39.09 531,221 +0.74(+1.93%)
Apr 07, 2016 38.88 39.19 37.99 38.35 719,431 -0.65(-1.66%)
Apr 06, 2016 38.82 39.09 38.55 39.00 765,631 +0.07(+0.17%)
Apr 05, 2016 38.68 39.02 38.27 38.93 632,176 -0.26(-0.67%)
Apr 04, 2016 39.55 40.54 38.53 39.19 1,362,008 -5.98(-13.24%)
Apr 01, 2016 45.04 45.45 44.81 45.18 817,735 -0.25(-0.56%)
Mar 31, 2016 44.78 45.70 44.71 45.43 1,173,244 +0.61(+1.36%)
Mar 30, 2016 44.29 44.94 43.56 44.82 803,619 +0.93(+2.12%)
Mar 29, 2016 43.01 44.03 42.69 43.89 639,211 +0.81(+1.87%)
Mar 28, 2016 42.36 43.18 42.19 43.08 561,112 +0.77(+1.82%)
Mar 24, 2016 41.67 42.31 42.31 42.31 550,367 +0.39(+0.94%)
Mar 23, 2016 41.92 42.17 41.55 41.92 396,726 +0.00(+0.00%)
Mar 22, 2016 41.55 42.35 41.28 41.92 551,962 +0.02(+0.04%)
Mar 21, 2016 42.17 42.40 41.47 41.90 393,709 -0.38(-0.89%)
Mar 18, 2016 41.34 42.58 41.28 42.27 1,773,182 +0.92(+2.23%)
Mar 17, 2016 40.28 41.86 39.98 41.35 831,222 +0.97(+2.40%)
Mar 16, 2016 38.85 40.56 38.64 40.39 606,716 +1.39(+3.56%)
Mar 15, 2016 39.25 39.28 38.61 39.00 411,679 -0.48(-1.21%)
Mar 14, 2016 39.35 39.63 38.60 39.47 548,273 -0.08(-0.21%)
Mar 11, 2016 39.47 39.72 39.12 39.56 698,608 +0.32(+0.81%)
Mar 10, 2016 39.79 39.88 38.10 39.24 976,969 -0.06(-0.14%)
Mar 09, 2016 39.20 39.81 38.98 39.30 553,454 +0.26(+0.67%)
Mar 08, 2016 39.92 39.92 38.68 39.03 386,811 -1.04(-2.60%)
Mar 07, 2016 40.12 40.29 39.58 40.08 426,613 -0.37(-0.91%)
Mar 04, 2016 40.16 40.91 40.00 40.44 647,204 +0.41(+1.03%)
Mar 03, 2016 39.23 40.04 39.09 40.03 450,420 +1.08(+2.77%)
Mar 02, 2016 39.28 39.56 38.53 38.95 469,639 -0.39(-0.98%)
Mar 01, 2016 38.37 39.52 38.12 39.33 488,300 +1.27(+3.33%)
Feb 29, 2016 38.52 38.93 38.02 38.07 485,201 -0.35(-0.90%)
Feb 26, 2016 38.57 39.06 38.21 38.41 536,587 +0.14(+0.37%)
Feb 25, 2016 36.96 38.38 36.96 38.27 927,756 +1.46(+3.95%)
Feb 24, 2016 35.88 36.97 34.78 36.82 713,771 +0.70(+1.95%)
Feb 23, 2016 36.39 36.59 35.80 36.11 828,734 -0.85(-2.29%)
Feb 22, 2016 37.91 38.51 34.58 36.96 2,896,204 -1.14(-2.98%)
Feb 19, 2016 37.64 38.35 37.27 38.09 1,218,349 +0.16(+0.42%)
Feb 18, 2016 37.29 37.99 36.92 37.93 611,689 +0.64(+1.71%)
Feb 17, 2016 36.22 37.76 36.22 37.30 607,398 +1.20(+3.33%)
Feb 16, 2016 35.35 36.17 34.98 36.09 667,258 +1.25(+3.58%)
Feb 12, 2016 34.15 34.84 34.84 34.84 253,942 +0.76(+2.23%)
Feb 11, 2016 35.18 35.36 33.74 34.08 563,836 -1.56(-4.37%)
Feb 10, 2016 35.64 36.09 35.20 35.64 599,182 +0.53(+1.50%)
Feb 09, 2016 34.35 35.47 34.15 35.12 669,392 +0.33(+0.94%)
Feb 08, 2016 36.21 36.39 34.15 34.79 1,182,364 -1.93(-5.27%)
Feb 05, 2016 35.85 37.57 35.83 36.72 1,445,226 +0.85(+2.38%)
Feb 04, 2016 34.69 36.70 34.69 35.87 2,657,594 +1.21(+3.50%)
Feb 03, 2016 35.29 35.42 34.31 34.66 762,523 -0.19(-0.54%)
Feb 02, 2016 35.44 35.47 34.73 34.84 1,041,255 -0.98(-2.73%)
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.