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 (%)
Jul 31, 2009 14.21 15.09 14.11 14.64 898,101 +0.64(+4.57%)
Jul 30, 2009 14.48 15.54 13.01 14.00 2,055,285 +1.51(+12.08%)
Jul 29, 2009 12.62 12.73 12.28 12.49 380,828 -0.07(-0.57%)
Jul 28, 2009 12.51 12.70 12.33 12.56 405,986 +0.01(+0.05%)
Jul 27, 2009 12.51 12.75 12.33 12.56 271,303 +0.01(+0.10%)
Jul 24, 2009 11.96 12.69 11.80 12.55 1,196 +0.40(+3.33%)
Jul 23, 2009 11.17 12.24 11.10 12.14 390,685 +0.92(+8.17%)
Jul 22, 2009 11.36 11.38 11.08 11.23 207,139 -0.14(-1.20%)
Jul 21, 2009 11.48 11.57 11.03 11.36 153,310 -0.02(-0.16%)
Jul 20, 2009 11.17 11.49 11.09 11.38 202,301 +0.42(+3.80%)
Jul 17, 2009 11.08 11.20 10.81 10.96 208,527 -0.01(-0.05%)
Jul 16, 2009 10.51 11.01 10.47 10.97 367,085 +0.46(+4.42%)
Jul 15, 2009 10.30 10.63 10.18 10.51 481,793 +0.24(+2.38%)
Jul 14, 2009 9.904 10.30 9.654 10.26 424,651 +0.29(+2.93%)
Jul 13, 2009 9.459 10.02 9.459 9.970 382,565 +0.37(+3.91%)
Jul 10, 2009 9.214 9.684 9.114 9.595 395,082 +0.26(+2.74%)
Jul 09, 2009 9.368 9.529 9.065 9.339 302,273 +0.14(+1.49%)
Jul 08, 2009 9.452 9.523 8.958 9.202 610,492 -0.24(-2.58%)
Jul 07, 2009 9.660 9.672 9.356 9.446 287,257 -0.23(-2.34%)
Jul 06, 2009 9.916 10.11 9.273 9.672 422,211 -0.39(-3.85%)
Jul 02, 2009 10.15 10.25 9.839 10.06 351,275 -0.27(-2.59%)
Jul 01, 2009 9.916 10.42 9.815 10.33 517,244 +0.51(+5.22%)
Jun 30, 2009 10.05 10.23 9.493 9.815 467,942 -0.24(-2.37%)
Jun 29, 2009 9.910 10.12 9.684 10.05 414,069 +0.06(+0.60%)
Jun 26, 2009 9.928 10.21 9.702 9.993 789,470 -0.04(-0.36%)
Jun 25, 2009 9.916 10.07 9.803 10.03 296,970 +0.08(+0.84%)
Jun 24, 2009 9.904 10.34 9.851 9.946 323,427 +0.19(+1.95%)
Jun 23, 2009 9.702 9.970 9.577 9.755 386,541 +0.01(+0.06%)
Jun 22, 2009 10.13 10.17 9.714 9.749 375,991 -0.44(-4.32%)
Jun 19, 2009 10.32 10.53 10.12 10.19 344,832 -0.13(-1.27%)
Jun 18, 2009 10.68 10.71 10.23 10.32 355,852 -0.24(-2.31%)
Jun 17, 2009 11.00 11.03 10.11 10.56 818,593 -0.33(-3.01%)
Jun 16, 2009 11.20 11.45 10.84 10.89 588,751 -0.05(-0.49%)
Jun 15, 2009 11.24 11.31 10.77 10.95 578,092 -0.36(-3.21%)
Jun 12, 2009 11.58 11.58 11.12 11.31 359,529 -0.27(-2.31%)
Jun 11, 2009 11.88 11.88 11.46 11.58 646,787 -0.04(-0.31%)
Jun 10, 2009 11.71 11.80 11.31 11.61 690,574 -0.12(-1.01%)
Jun 09, 2009 11.95 12.03 11.56 11.73 583,568 -0.05(-0.45%)
Jun 08, 2009 11.83 12.02 11.70 11.78 771,882 -0.11(-0.90%)
Jun 05, 2009 12.06 12.30 11.76 11.89 817,213 +0.01(+0.05%)
Jun 04, 2009 12.21 12.48 11.58 11.89 1,026,030 -0.30(-2.44%)
Jun 03, 2009 12.61 12.92 11.99 12.18 676,114 -0.70(-5.44%)
Jun 02, 2009 11.70 12.98 11.62 12.88 1,507,471 +1.12(+9.55%)
Jun 01, 2009 11.67 11.95 10.82 11.76 629,163 +1.12(+10.51%)
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%)
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.