Skip to main content

Armstrong World Industries Inc (NY: AWI )

128.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.69 10.74 10.21 10.62 363,240 +0.15(+1.42%)
May 28, 2009 10.72 10.98 10.11 10.47 431,234 -0.42(-3.87%)
May 27, 2009 10.90 11.45 10.77 10.89 625,289 +0.06(+0.55%)
May 26, 2009 10.02 10.91 9.946 10.83 271,967 +0.81(+8.06%)
May 22, 2009 9.999 10.11 9.608 10.02 373,338 -0.10(-1.00%)
May 21, 2009 10.41 10.42 9.821 10.12 280,145 -0.45(-4.21%)
May 20, 2009 10.47 10.81 10.25 10.57 490,002 +0.22(+2.12%)
May 19, 2009 10.45 10.47 10.17 10.35 229,456 +0.05(+0.52%)
May 18, 2009 10.01 10.48 9.863 10.30 410,740 +0.57(+5.86%)
May 15, 2009 10.47 10.69 9.548 9.726 528,755 -0.84(-7.93%)
May 14, 2009 9.691 10.66 9.441 10.56 692,609 +0.78(+7.95%)
May 13, 2009 10.42 10.65 9.732 9.786 403,369 -0.82(-7.73%)
May 12, 2009 10.73 10.79 10.14 10.61 647,508 -0.14(-1.27%)
May 11, 2009 11.48 11.61 10.69 10.74 500,300 -0.92(-7.89%)
May 08, 2009 11.01 11.77 10.78 11.66 513,694 +1.09(+10.28%)
May 07, 2009 11.58 11.86 10.46 10.58 929,101 -0.93(-8.10%)
May 06, 2009 11.34 11.51 10.91 11.51 758,155 +0.17(+1.47%)
May 05, 2009 11.47 11.50 11.16 11.34 1,416,330 +0.06(+0.53%)
May 04, 2009 10.82 11.55 10.82 11.28 795,274 +0.43(+3.94%)
May 01, 2009 11.07 11.10 10.53 10.85 603,074 +0.06(+0.55%)
Apr 30, 2009 11.28 11.42 10.44 10.80 1,011,509 -0.74(-6.43%)
Apr 29, 2009 11.31 11.84 11.19 11.54 701,218 +0.32(+2.86%)
Apr 28, 2009 10.69 11.61 10.52 11.22 849,696 +0.37(+3.45%)
Apr 27, 2009 11.19 11.40 10.78 10.84 824,478 -0.86(-7.31%)
Apr 24, 2009 10.56 11.86 10.33 11.70 1,300,878 +1.45(+14.20%)
Apr 23, 2009 10.46 10.53 10.01 10.24 923,656 -0.18(-1.77%)
Apr 22, 2009 9.780 10.78 9.435 10.43 853,783 +0.58(+5.91%)
Apr 21, 2009 8.313 10.05 8.313 9.845 815,014 +1.54(+18.51%)
Apr 20, 2009 9.008 9.008 8.283 8.307 661,380 -0.96(-10.32%)
Apr 17, 2009 8.901 9.441 8.901 9.263 506,504 +0.25(+2.77%)
Apr 16, 2009 8.794 9.073 8.640 9.014 363,845 +0.25(+2.85%)
Apr 15, 2009 8.301 8.782 8.236 8.764 717,653 +0.45(+5.43%)
Apr 14, 2009 8.919 9.008 8.260 8.313 476,026 -0.48(-5.47%)
Apr 13, 2009 9.150 9.150 8.705 8.794 324,139 -0.37(-4.02%)
Apr 09, 2009 8.313 9.572 8.313 9.162 608,938 +0.88(+10.69%)
Apr 08, 2009 8.070 8.289 7.963 8.277 350,205 +0.38(+4.81%)
Apr 07, 2009 8.028 8.093 7.796 7.897 363,137 -0.28(-3.41%)
Apr 06, 2009 8.159 8.236 7.921 8.177 575,983 -0.20(-2.34%)
Apr 03, 2009 8.087 8.414 7.731 8.372 540,085 +0.26(+3.15%)
Apr 02, 2009 6.674 8.224 6.674 8.117 1,564,538 +1.53(+23.15%)
Apr 01, 2009 6.425 6.674 6.264 6.591 719,574 +0.05(+0.82%)
Mar 31, 2009 6.710 6.710 6.401 6.538 734,224 -0.01(-0.09%)
Mar 30, 2009 7.025 7.025 6.395 6.544 568,061 -0.75(-10.33%)
Mar 26, 2009 7.007 7.321 7.007 7.298 1,286,642 +0.28(+3.98%)
Mar 25, 2009 6.686 7.185 6.585 7.019 399,206 +0.30(+4.51%)
Mar 24, 2009 7.125 7.149 6.710 6.716 584,677 -0.49(-6.84%)
Mar 23, 2009 6.912 7.209 6.882 7.209 259,473 +0.71(+10.87%)
Mar 20, 2009 6.751 6.864 6.365 6.502 352,959 -0.35(-5.11%)
Mar 19, 2009 6.983 7.019 6.793 6.852 211,897 -0.02(-0.35%)
Mar 18, 2009 6.300 6.995 6.229 6.876 559,750 +0.45(+6.93%)
Mar 17, 2009 6.460 6.591 6.169 6.431 502,648 -0.17(-2.52%)
Mar 16, 2009 6.312 6.656 6.294 6.597 626,459 +0.29(+4.52%)
Mar 13, 2009 6.508 6.514 6.069 6.312 0 -0.12(-1.94%)
Mar 12, 2009 6.253 6.490 5.902 6.437 850,637 +0.12(+1.98%)
Mar 11, 2009 6.211 6.460 6.098 6.312 525,853 +0.21(+3.40%)
Mar 10, 2009 5.689 6.164 5.653 6.104 791,556 +0.49(+8.78%)
Mar 09, 2009 5.968 6.098 5.594 5.611 431,182 -0.46(-7.53%)
Mar 06, 2009 6.686 6.686 5.932 6.069 0 -0.60(-8.99%)
Mar 05, 2009 7.078 7.363 6.532 6.668 704,884 -0.71(-9.65%)
Mar 04, 2009 7.060 7.589 6.858 7.381 597,686 +0.09(+1.22%)
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.