Skip to main content

Armstrong World Industries Inc (NY: AWI )

130.66 +1.84 (+1.43%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 76.64 76.68 73.30 73.33 497,114 -4.53(-5.82%)
Apr 29, 2020 77.47 79.59 76.33 77.86 719,887 +3.22(+4.31%)
Apr 28, 2020 76.67 78.28 74.43 74.65 506,715 -0.79(-1.05%)
Apr 27, 2020 71.96 77.13 71.65 75.44 664,772 +1.56(+2.11%)
Apr 24, 2020 72.33 74.73 70.41 73.88 560,230 +0.59(+0.80%)
Apr 23, 2020 73.50 74.79 71.49 73.29 333,252 +0.94(+1.30%)
Apr 22, 2020 73.78 74.45 71.85 72.34 444,002 -0.55(-0.76%)
Apr 21, 2020 74.40 75.47 72.70 72.90 506,829 -3.37(-4.42%)
Apr 20, 2020 77.99 78.25 75.70 76.26 345,341 -3.18(-4.00%)
Apr 17, 2020 77.55 79.65 76.32 79.44 507,886 +4.92(+6.60%)
Apr 16, 2020 72.80 74.96 71.18 74.52 450,645 +1.41(+1.93%)
Apr 15, 2020 72.33 73.98 71.61 73.11 436,219 -2.01(-2.67%)
Apr 14, 2020 76.24 76.87 74.77 75.12 372,987 +0.37(+0.50%)
Apr 13, 2020 79.31 79.31 74.31 74.75 229,784 -5.44(-6.79%)
Apr 09, 2020 76.49 80.64 74.89 80.19 284,319 +5.53(+7.40%)
Apr 08, 2020 72.67 75.69 71.59 74.67 430,941 +2.47(+3.43%)
Apr 07, 2020 75.74 77.42 72.06 72.19 529,132 +0.15(+0.21%)
Apr 06, 2020 68.08 72.62 67.82 72.04 482,010 +7.39(+11.43%)
Apr 03, 2020 69.76 70.49 63.61 64.65 368,826 -4.87(-7.01%)
Apr 02, 2020 70.46 72.13 67.70 69.52 379,051 -0.25(-0.35%)
Apr 01, 2020 72.13 72.79 68.60 69.77 345,939 -5.79(-7.67%)
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%)
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.