Skip to main content

Armstrong World Industries Inc (NY: AWI )

124.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 77.61 77.85 75.17 75.92 311,699 -2.55(-3.25%)
Mar 30, 2020 76.36 79.03 74.53 78.47 421,128 +2.25(+2.95%)
Mar 27, 2020 78.33 79.30 73.14 76.23 477,012 -3.57(-4.47%)
Mar 26, 2020 75.90 80.64 75.10 79.79 324,900 +4.86(+6.48%)
Mar 25, 2020 69.08 78.02 66.69 74.94 436,583 +5.92(+8.57%)
Mar 24, 2020 66.81 69.81 65.11 69.02 387,980 +5.00(+7.81%)
Mar 23, 2020 63.12 64.35 59.30 64.02 725,740 -0.01(-0.01%)
Mar 20, 2020 72.55 72.55 62.62 64.03 761,128 -6.81(-9.61%)
Mar 19, 2020 66.97 70.93 62.78 70.84 654,813 +3.36(+4.99%)
Mar 18, 2020 67.47 69.33 61.13 67.47 986,655 -4.76(-6.59%)
Mar 17, 2020 72.21 72.86 66.34 72.23 676,679 +1.49(+2.11%)
Mar 16, 2020 75.51 77.89 69.97 70.74 789,979 -13.16(-15.69%)
Mar 13, 2020 81.66 83.90 77.48 83.90 678,801 +5.95(+7.63%)
Mar 12, 2020 76.48 87.93 75.36 77.96 960,424 -9.59(-10.95%)
Mar 11, 2020 93.73 93.74 86.85 87.55 717,425 -8.49(-8.84%)
Mar 10, 2020 92.91 96.18 88.45 96.03 719,126 +5.25(+5.78%)
Mar 09, 2020 96.13 96.39 90.68 90.79 637,446 -9.79(-9.73%)
Mar 06, 2020 101.98 101.98 97.82 100.58 413,829 -3.69(-3.54%)
Mar 05, 2020 104.32 105.66 102.62 104.27 370,803 -1.97(-1.85%)
Mar 04, 2020 100.81 106.30 100.81 106.23 452,417 +6.53(+6.55%)
Mar 03, 2020 99.16 102.12 98.48 99.71 403,058 +0.51(+0.51%)
Mar 02, 2020 96.16 99.31 94.12 99.20 465,101 +3.64(+3.81%)
Feb 28, 2020 95.88 97.90 93.40 95.56 920,639 -2.77(-2.81%)
Feb 27, 2020 97.46 100.30 96.13 98.32 707,899 -0.54(-0.55%)
Feb 26, 2020 101.34 101.55 98.05 98.87 597,154 -1.88(-1.87%)
Feb 25, 2020 102.07 103.81 100.03 100.75 795,184 -0.54(-0.54%)
Feb 24, 2020 99.22 106.35 97.27 101.29 872,497 -0.28(-0.27%)
Feb 21, 2020 101.02 102.13 100.64 101.57 338,532 +0.11(+0.11%)
Feb 20, 2020 99.29 101.92 99.29 101.45 289,893 +1.89(+1.90%)
Feb 19, 2020 100.58 101.65 99.56 99.56 316,785 -0.64(-0.64%)
Feb 18, 2020 99.30 100.40 98.94 100.20 397,210 +1.12(+1.13%)
Feb 14, 2020 97.56 99.15 97.56 99.09 342,305 +1.64(+1.68%)
Feb 13, 2020 96.96 98.37 96.55 97.44 328,013 -0.02(-0.02%)
Feb 12, 2020 99.05 99.15 97.41 97.46 225,878 -1.19(-1.21%)
Feb 11, 2020 99.64 100.44 98.30 98.66 302,461 -0.86(-0.86%)
Feb 10, 2020 97.57 99.56 97.05 99.51 250,232 +1.58(+1.62%)
Feb 07, 2020 97.70 98.40 97.03 97.93 160,357 -0.09(-0.09%)
Feb 06, 2020 98.45 98.46 97.46 98.02 207,771 -0.10(-0.10%)
Feb 05, 2020 98.37 98.66 97.69 98.11 216,347 +0.46(+0.47%)
Feb 04, 2020 97.79 98.20 96.37 97.65 178,293 +1.00(+1.04%)
Feb 03, 2020 95.89 97.41 95.89 96.65 277,939 +0.93(+0.97%)
Jan 31, 2020 96.76 97.05 94.82 95.73 333,291 -1.34(-1.38%)
Jan 30, 2020 96.33 97.09 95.27 97.06 294,232 +0.02(+0.02%)
Jan 29, 2020 97.91 97.95 96.40 97.04 290,540 -0.59(-0.61%)
Jan 28, 2020 97.22 98.27 96.31 97.64 242,635 +0.73(+0.75%)
Jan 27, 2020 96.55 97.86 96.46 96.91 268,445 -1.24(-1.26%)
Jan 24, 2020 99.09 100.33 97.35 98.15 328,889 -2.37(-2.35%)
Jan 23, 2020 100.70 101.59 99.95 100.52 345,721 -0.25(-0.25%)
Jan 22, 2020 100.41 101.16 100.33 100.77 321,095 +0.84(+0.84%)
Jan 21, 2020 97.24 100.44 96.75 99.92 423,866 +2.63(+2.71%)
Jan 17, 2020 98.24 98.54 97.22 97.29 289,271 -0.51(-0.52%)
Jan 16, 2020 98.98 99.56 97.18 97.80 405,471 -0.59(-0.60%)
Jan 15, 2020 96.70 98.42 96.70 98.39 431,439 +1.61(+1.67%)
Jan 14, 2020 95.91 98.12 95.81 96.78 584,608 +1.06(+1.11%)
Jan 13, 2020 94.16 95.91 94.06 95.72 450,093 +1.60(+1.70%)
Jan 10, 2020 93.63 94.26 92.56 94.11 306,670 +0.86(+0.92%)
Jan 09, 2020 93.65 94.62 93.20 93.26 287,008 -0.14(-0.15%)
Jan 08, 2020 92.06 93.76 91.64 93.40 299,950 +1.35(+1.46%)
Jan 07, 2020 91.18 92.67 91.12 92.05 249,976 +0.73(+0.80%)
Jan 06, 2020 89.20 91.42 88.04 91.32 704,382 -0.19(-0.21%)
Jan 03, 2020 90.04 92.00 89.98 91.51 281,306 +0.40(+0.44%)
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.