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 (%)
Mar 31, 2008 21.09 21.41 20.74 21.28 749,538 +0.38(+1.83%)
Mar 28, 2008 20.38 21.27 20.28 20.89 1,267,530 +0.43(+2.10%)
Mar 27, 2008 20.15 20.77 19.80 20.46 847,493 +0.31(+1.54%)
Mar 26, 2008 19.38 20.44 18.90 20.15 999,457 +0.81(+4.19%)
Mar 25, 2008 18.20 19.53 18.03 19.34 1,452,010 +1.07(+5.88%)
Mar 24, 2008 18.56 19.06 18.16 18.27 728,158 -0.27(-1.45%)
Mar 21, 2008 17.68 18.55 17.62 18.54 474,328 +0.00(+0.00%)
Mar 20, 2008 17.68 18.55 17.62 18.54 474,328 +0.68(+3.81%)
Mar 19, 2008 17.82 18.75 17.73 17.86 697,409 -0.10(-0.57%)
Mar 18, 2008 17.03 18.00 17.03 17.96 615,453 +0.94(+5.54%)
Mar 17, 2008 16.56 17.56 16.56 17.02 999,526 +0.28(+1.68%)
Mar 14, 2008 16.54 16.95 16.21 16.74 636,404 +0.48(+2.94%)
Mar 13, 2008 15.76 16.56 15.66 16.26 1,072,563 +0.14(+0.89%)
Mar 12, 2008 16.48 16.48 15.85 16.12 643,946 -0.39(-2.35%)
Mar 11, 2008 16.66 17.18 15.97 16.50 1,110,899 -0.05(-0.32%)
Mar 10, 2008 17.56 17.62 16.45 16.56 1,660,759 -0.97(-5.52%)
Mar 07, 2008 18.24 18.35 17.51 17.52 1,065,277 -3.42(-16.32%)
Mar 06, 2008 22.57 22.62 20.86 20.94 1,479,256 -1.50(-6.70%)
Mar 05, 2008 21.14 22.53 21.05 22.45 1,447,560 +1.34(+6.36%)
Mar 04, 2008 21.26 21.44 20.61 21.10 865,489 -0.06(-0.28%)
Mar 03, 2008 21.60 22.05 21.15 21.16 1,184,320 -0.32(-1.47%)
Feb 29, 2008 20.25 22.47 19.63 21.48 3,355,410 +1.71(+8.66%)
Feb 28, 2008 20.29 20.29 19.35 19.77 524,274 -0.63(-3.10%)
Feb 27, 2008 20.48 20.78 20.30 20.40 531,314 -0.08(-0.41%)
Feb 26, 2008 20.23 20.95 20.20 20.48 707,301 +0.20(+0.97%)
Feb 25, 2008 20.29 20.49 20.15 20.29 442,650 -0.08(-0.38%)
Feb 22, 2008 20.24 20.45 19.96 20.36 359,181 +0.08(+0.38%)
Feb 21, 2008 20.68 20.86 20.21 20.29 301,350 -0.35(-1.71%)
Feb 20, 2008 21.03 21.03 20.45 20.64 453,779 -0.49(-2.32%)
Feb 19, 2008 21.31 21.58 20.97 21.13 141,446 -0.04(-0.20%)
Feb 18, 2008 21.17 21.38 21.00 21.17 0 +0.00(+0.00%)
Feb 15, 2008 21.17 21.38 21.00 21.17 182,691 -0.01(-0.06%)
Feb 14, 2008 21.19 21.66 21.01 21.18 251,243 -0.11(-0.50%)
Feb 13, 2008 21.63 21.63 21.13 21.29 175,149 -0.06(-0.28%)
Feb 12, 2008 21.54 21.62 21.27 21.35 204,145 -0.13(-0.61%)
Feb 11, 2008 22.08 22.08 21.41 21.48 229,956 -0.55(-2.49%)
Feb 08, 2008 21.90 22.31 21.74 22.03 233,260 +0.07(+0.33%)
Feb 07, 2008 21.90 22.46 21.68 21.96 285,602 -0.08(-0.38%)
Feb 06, 2008 22.08 22.82 21.60 22.04 427,230 -0.16(-0.70%)
Feb 05, 2008 22.12 22.70 21.97 22.19 346,611 +0.02(+0.08%)
Feb 04, 2008 21.24 22.34 20.49 22.18 413,486 +1.03(+4.85%)
Feb 01, 2008 22.08 22.28 20.67 21.15 1,515,503 -0.75(-3.41%)
Jan 31, 2008 21.33 22.14 21.19 21.90 312,754 +0.48(+2.23%)
Jan 30, 2008 21.88 22.16 21.38 21.42 180,177 -0.53(-2.39%)
Jan 29, 2008 22.02 22.30 21.88 21.94 253,254 -0.05(-0.22%)
Jan 28, 2008 21.19 22.14 20.60 21.99 208,737 +0.97(+4.60%)
Jan 25, 2008 21.75 21.90 20.84 21.03 232,197 -0.54(-2.52%)
Jan 24, 2008 21.43 21.99 21.34 21.57 160,735 +0.06(+0.28%)
Jan 23, 2008 20.85 21.57 20.56 21.51 399,541 +0.16(+0.73%)
Jan 22, 2008 20.12 21.35 19.97 21.35 487,736 +0.66(+3.20%)
Jan 21, 2008 22.09 22.24 20.38 20.69 0 +0.00(+0.00%)
Jan 18, 2008 22.09 22.24 20.38 20.69 555,617 -1.37(-6.19%)
Jan 17, 2008 22.29 22.71 21.74 22.06 287,278 -0.12(-0.54%)
Jan 16, 2008 22.05 22.53 21.99 22.18 233,811 +0.07(+0.32%)
Jan 15, 2008 22.15 22.21 21.60 22.11 183,026 -0.11(-0.51%)
Jan 14, 2008 22.27 22.41 21.89 22.22 134,420 -0.01(-0.05%)
Jan 11, 2008 22.43 22.55 22.07 22.23 198,949 -0.18(-0.82%)
Jan 10, 2008 22.08 22.64 21.93 22.42 455,220 +0.30(+1.35%)
Jan 09, 2008 22.62 22.77 21.36 22.12 548,075 +0.04(+0.19%)
Jan 08, 2008 22.97 23.02 21.97 22.08 272,797 -0.76(-3.34%)
Jan 07, 2008 23.54 23.56 22.67 22.84 179,171 -0.70(-2.97%)
Jan 04, 2008 24.19 24.19 23.54 23.54 513,715 -0.74(-3.05%)
Jan 03, 2008 24.37 24.45 24.01 24.28 161,908 +0.05(+0.22%)
Jan 02, 2008 23.85 24.25 23.79 24.22 317,447 +0.29(+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.