Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armstrong World Industries Inc (NY: AWI )

116.28 +0.28 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 10.71 10.77 10.24 10.64 362,382 +0.15(+1.42%)
May 28, 2009 10.74 11.01 10.13 10.49 430,215 -0.42(-3.87%)
May 27, 2009 10.93 11.48 10.80 10.92 623,812 +0.06(+0.55%)
May 26, 2009 10.04 10.93 9.970 10.86 271,325 +0.81(+8.06%)
May 22, 2009 10.02 10.14 9.630 10.05 372,456 -0.10(-1.00%)
May 21, 2009 10.43 10.45 9.845 10.15 279,484 -0.45(-4.21%)
May 20, 2009 10.49 10.83 10.28 10.59 488,845 +0.22(+2.12%)
May 19, 2009 10.48 10.50 10.19 10.37 228,914 +0.05(+0.52%)
May 18, 2009 10.03 10.51 9.886 10.32 409,770 +0.57(+5.86%)
May 15, 2009 10.49 10.71 9.571 9.749 527,506 -0.84(-7.93%)
May 14, 2009 9.714 10.68 9.464 10.59 690,973 +0.78(+7.95%)
May 13, 2009 10.45 10.67 9.755 9.809 402,416 -0.82(-7.73%)
May 12, 2009 10.76 10.81 10.16 10.63 645,979 -0.14(-1.27%)
May 11, 2009 11.51 11.64 10.71 10.77 499,118 -0.92(-7.89%)
May 08, 2009 11.04 11.80 10.81 11.69 512,480 +1.09(+10.27%)
May 07, 2009 11.61 11.89 10.48 10.60 926,906 -0.93(-8.10%)
May 06, 2009 11.37 11.53 10.93 11.53 756,365 +0.17(+1.47%)
May 05, 2009 11.50 11.52 11.19 11.37 1,412,984 +0.06(+0.53%)
May 04, 2009 10.85 11.58 10.85 11.31 793,396 +0.43(+3.94%)
May 01, 2009 11.10 11.13 10.56 10.88 601,649 +0.06(+0.55%)
Apr 30, 2009 11.31 11.45 10.46 10.82 1,009,120 -0.74(-6.43%)
Apr 29, 2009 11.33 11.87 11.22 11.56 699,561 +0.32(+2.86%)
Apr 28, 2009 10.71 11.64 10.54 11.24 847,689 +0.38(+3.45%)
Apr 27, 2009 11.22 11.43 10.81 10.87 822,531 -0.86(-7.31%)
Apr 24, 2009 10.58 11.89 10.35 11.73 1,297,806 +1.46(+14.20%)
Apr 23, 2009 10.48 10.55 10.03 10.27 921,475 -0.18(-1.77%)
Apr 22, 2009 9.803 10.81 9.458 10.45 851,767 +0.58(+5.91%)
Apr 21, 2009 8.333 10.07 8.333 9.868 813,089 +1.54(+18.51%)
Apr 20, 2009 9.029 9.029 8.303 8.327 659,818 -0.96(-10.32%)
Apr 17, 2009 8.922 9.464 8.922 9.285 505,308 +0.25(+2.77%)
Apr 16, 2009 8.815 9.095 8.660 9.035 362,985 +0.25(+2.85%)
Apr 15, 2009 8.321 8.803 8.255 8.785 715,958 +0.45(+5.43%)
Apr 14, 2009 8.940 9.029 8.279 8.333 474,901 -0.48(-5.47%)
Apr 13, 2009 9.172 9.172 8.726 8.815 323,373 -0.37(-4.02%)
Apr 09, 2009 8.333 9.595 8.333 9.184 607,499 +0.89(+10.69%)
Apr 08, 2009 8.089 8.309 7.982 8.297 349,378 +0.38(+4.81%)
Apr 07, 2009 8.047 8.113 7.815 7.916 362,280 -0.28(-3.41%)
Apr 06, 2009 8.178 8.255 7.940 8.196 574,623 -0.20(-2.34%)
Apr 03, 2009 8.107 8.434 7.749 8.392 538,810 +0.26(+3.15%)
Apr 02, 2009 6.690 8.243 6.690 8.136 1,560,843 +1.53(+23.15%)
Apr 01, 2009 6.440 6.690 6.279 6.607 717,875 +0.05(+0.82%)
Mar 31, 2009 6.726 6.726 6.416 6.553 732,490 -0.01(-0.09%)
Mar 30, 2009 7.041 7.041 6.410 6.559 566,720 -0.76(-10.33%)
Mar 26, 2009 7.023 7.339 7.023 7.315 1,283,604 +0.28(+3.98%)
Mar 25, 2009 6.702 7.202 6.601 7.035 398,263 +0.30(+4.51%)
Mar 24, 2009 7.142 7.166 6.726 6.732 583,296 -0.49(-6.84%)
Mar 23, 2009 6.928 7.226 6.898 7.226 258,860 +0.71(+10.87%)
Mar 20, 2009 6.767 6.880 6.381 6.517 352,125 -0.35(-5.11%)
Mar 19, 2009 7.000 7.035 6.809 6.869 211,397 -0.02(-0.35%)
Mar 18, 2009 6.315 7.011 6.244 6.892 558,428 +0.45(+6.93%)
Mar 17, 2009 6.476 6.607 6.184 6.446 501,461 -0.17(-2.52%)
Mar 16, 2009 6.327 6.672 6.309 6.613 624,979 +0.29(+4.52%)
Mar 13, 2009 6.523 6.529 6.083 6.327 0 -0.12(-1.94%)
Mar 12, 2009 6.267 6.505 5.916 6.452 848,628 +0.12(+1.98%)
Mar 11, 2009 6.226 6.476 6.113 6.327 524,611 +0.21(+3.40%)
Mar 10, 2009 5.702 6.178 5.666 6.119 789,686 +0.49(+8.78%)
Mar 09, 2009 5.982 6.113 5.607 5.625 430,163 -0.46(-7.53%)
Mar 06, 2009 6.702 6.702 5.946 6.083 0 -0.60(-8.99%)
Mar 05, 2009 7.095 7.380 6.547 6.684 703,219 -0.71(-9.65%)
Mar 04, 2009 7.077 7.607 6.875 7.398 596,275 +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.