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 (%)
Feb 28, 2023 78.51 79.71 77.58 77.58 871,195 -1.24(-1.57%)
Feb 27, 2023 79.00 79.99 78.76 78.82 350,347 +0.24(+0.30%)
Feb 24, 2023 78.15 78.98 77.64 78.58 376,613 -0.21(-0.26%)
Feb 23, 2023 78.61 79.60 77.51 78.79 403,798 +0.73(+0.93%)
Feb 22, 2023 77.07 78.53 77.07 78.06 444,993 +1.32(+1.72%)
Feb 21, 2023 76.74 77.48 73.66 76.74 1,028,574 -3.32(-4.14%)
Feb 17, 2023 80.20 80.43 78.92 80.06 339,399 -0.17(-0.21%)
Feb 16, 2023 78.95 80.50 78.78 80.22 292,231 +0.14(+0.17%)
Feb 15, 2023 79.15 80.63 78.98 80.09 511,202 +0.51(+0.64%)
Feb 14, 2023 79.27 79.99 78.97 79.57 257,546 -0.11(-0.14%)
Feb 13, 2023 78.57 79.71 77.91 79.68 244,051 +1.40(+1.78%)
Feb 10, 2023 77.99 78.42 77.46 78.29 225,464 -0.03(-0.04%)
Feb 09, 2023 79.80 80.75 77.93 78.31 308,322 -0.90(-1.13%)
Feb 08, 2023 78.76 79.30 78.63 79.21 239,750 +0.21(+0.26%)
Feb 07, 2023 78.71 79.06 77.61 79.00 354,416 -0.16(-0.20%)
Feb 06, 2023 79.81 80.09 78.41 79.16 307,556 -0.89(-1.11%)
Feb 03, 2023 79.97 80.77 79.32 80.05 307,011 -1.35(-1.66%)
Feb 02, 2023 79.56 82.05 79.56 81.39 336,318 +2.65(+3.36%)
Feb 01, 2023 75.87 79.27 75.24 78.75 868,227 +2.59(+3.40%)
Jan 31, 2023 75.12 76.33 75.03 76.16 653,526 +1.49(+1.99%)
Jan 30, 2023 74.28 75.65 74.28 74.67 257,630 -0.51(-0.68%)
Jan 27, 2023 74.01 75.58 74.01 75.19 270,484 +0.95(+1.29%)
Jan 26, 2023 74.05 74.53 73.66 74.23 186,722 +0.45(+0.61%)
Jan 25, 2023 73.26 73.81 72.87 73.78 122,323 -0.01(-0.01%)
Jan 24, 2023 73.60 74.65 73.26 73.79 191,212 -0.11(-0.15%)
Jan 23, 2023 72.90 74.09 72.90 73.90 286,319 +0.85(+1.16%)
Jan 20, 2023 72.32 73.16 71.55 73.05 432,274 +1.24(+1.73%)
Jan 19, 2023 72.45 72.58 71.28 71.81 228,150 -1.03(-1.42%)
Jan 18, 2023 73.76 74.39 72.84 72.84 279,904 -0.63(-0.86%)
Jan 17, 2023 73.66 74.15 73.17 73.47 343,656 -0.35(-0.48%)
Jan 13, 2023 73.01 74.35 72.78 73.83 473,846 +0.85(+1.16%)
Jan 12, 2023 74.77 75.21 72.90 72.98 540,708 -1.21(-1.63%)
Jan 11, 2023 72.71 74.38 72.21 74.19 361,916 +1.79(+2.47%)
Jan 10, 2023 71.43 72.44 71.17 72.40 240,011 +0.63(+0.88%)
Jan 09, 2023 71.11 72.61 70.60 71.77 399,109 +1.19(+1.69%)
Jan 06, 2023 68.53 70.66 68.38 70.58 282,419 +2.75(+4.06%)
Jan 05, 2023 67.39 68.76 67.19 67.83 491,772 -1.44(-2.07%)
Jan 04, 2023 69.16 69.84 68.74 69.26 330,761 +0.86(+1.25%)
Jan 03, 2023 68.58 69.16 67.95 68.41 342,984 +0.92(+1.37%)
Dec 30, 2022 67.70 67.82 66.95 67.48 244,243 -0.75(-1.10%)
Dec 29, 2022 67.56 68.81 67.07 68.23 274,571 +0.89(+1.31%)
Dec 28, 2022 68.29 68.35 66.96 67.34 355,247 -0.66(-0.97%)
Dec 27, 2022 68.12 68.36 67.25 68.00 365,469 -0.21(-0.30%)
Dec 23, 2022 67.39 68.21 67.02 68.21 279,472 +0.57(+0.84%)
Dec 22, 2022 67.24 67.65 66.58 67.64 360,726 -0.25(-0.36%)
Dec 21, 2022 67.69 68.26 67.03 67.89 351,580 +0.29(+0.42%)
Dec 20, 2022 66.64 67.71 65.78 67.60 468,629 +0.50(+0.75%)
Dec 19, 2022 67.49 67.76 66.89 67.10 527,530 -0.44(-0.66%)
Dec 16, 2022 67.54 68.13 66.43 67.54 613,187 -0.78(-1.14%)
Dec 15, 2022 68.97 69.17 68.27 68.32 386,128 -1.66(-2.38%)
Dec 14, 2022 70.84 71.15 69.12 69.98 437,200 -2.20(-3.05%)
Dec 13, 2022 74.25 74.45 71.75 72.19 510,690 +0.69(+0.96%)
Dec 12, 2022 71.08 71.50 70.35 71.50 480,774 +0.34(+0.48%)
Dec 09, 2022 70.05 72.03 70.05 71.15 602,137 +1.12(+1.60%)
Dec 08, 2022 70.41 70.51 69.48 70.03 370,611 +0.23(+0.32%)
Dec 07, 2022 70.52 71.04 69.36 69.80 440,809 -0.75(-1.06%)
Dec 06, 2022 72.30 72.52 70.09 70.55 514,693 -1.69(-2.34%)
Dec 05, 2022 72.41 72.65 71.20 72.24 467,630 -1.68(-2.28%)
Dec 02, 2022 74.10 74.75 73.45 73.93 188,950 -1.21(-1.61%)
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.