Skip to main content

Armstrong World Industries Inc (NY: AWI )

124.22 -0.25 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.742 6.742 6.432 6.569 730,726 -0.01(-0.09%)
Mar 30, 2009 7.058 7.058 6.426 6.575 565,355 -0.76(-10.33%)
Mar 26, 2009 7.040 7.356 7.040 7.333 1,280,513 +0.28(+3.98%)
Mar 25, 2009 6.718 7.219 6.617 7.052 397,304 +0.30(+4.51%)
Mar 24, 2009 7.160 7.183 6.742 6.748 581,891 -0.50(-6.84%)
Mar 23, 2009 6.945 7.243 6.915 7.243 258,237 +0.71(+10.87%)
Mar 20, 2009 6.784 6.897 6.396 6.533 351,277 -0.35(-5.11%)
Mar 19, 2009 7.016 7.052 6.825 6.885 210,888 -0.02(-0.35%)
Mar 18, 2009 6.330 7.028 6.259 6.909 557,084 +0.45(+6.93%)
Mar 17, 2009 6.491 6.623 6.199 6.462 500,253 -0.17(-2.52%)
Mar 16, 2009 6.342 6.688 6.324 6.629 623,474 +0.29(+4.52%)
Mar 13, 2009 6.539 6.545 6.098 6.342 0 -0.13(-1.94%)
Mar 12, 2009 6.283 6.521 5.931 6.468 846,585 +0.13(+1.98%)
Mar 11, 2009 6.241 6.491 6.127 6.342 523,348 +0.21(+3.40%)
Mar 10, 2009 5.716 6.193 5.680 6.133 787,785 +0.50(+8.78%)
Mar 09, 2009 5.996 6.127 5.620 5.638 429,127 -0.46(-7.53%)
Mar 06, 2009 6.718 6.718 5.960 6.098 0 -0.60(-8.99%)
Mar 05, 2009 7.112 7.398 6.563 6.700 701,526 -0.72(-9.65%)
Mar 04, 2009 7.094 7.625 6.891 7.416 594,839 +0.09(+1.22%)
Mar 02, 2009 7.506 7.768 7.249 7.327 698,018 -0.30(-3.91%)
Feb 27, 2009 7.810 8.001 7.613 7.625 0 -0.41(-5.05%)
Feb 26, 2009 7.726 8.651 7.726 8.031 634,069 +0.14(+1.82%)
Feb 25, 2009 8.228 8.257 7.500 7.888 577,285 -0.42(-5.10%)
Feb 24, 2009 7.983 8.424 7.708 8.311 642,106 +0.28(+3.49%)
Feb 23, 2009 9.033 9.128 8.025 8.031 952,821 -1.28(-13.77%)
Feb 20, 2009 9.522 9.594 9.093 9.313 348,118 -0.25(-2.62%)
Feb 19, 2009 9.844 10.09 9.498 9.564 459,131 -0.18(-1.84%)
Feb 18, 2009 10.01 10.07 9.606 9.743 454,875 -0.18(-1.80%)
Feb 17, 2009 10.23 10.26 9.803 9.922 526,676 -0.42(-4.09%)
Feb 13, 2009 10.42 10.64 10.17 10.35 846,752 -0.04(-0.40%)
Feb 12, 2009 10.000 10.41 9.844 10.39 724,300 +0.24(+2.35%)
Feb 11, 2009 10.23 10.46 9.916 10.15 688,348 +0.06(+0.59%)
Feb 10, 2009 9.982 10.29 9.886 10.09 785,333 +0.08(+0.84%)
Feb 09, 2009 9.910 10.12 9.880 10.01 1,324,035 +0.09(+0.90%)
Feb 06, 2009 9.868 10.09 9.695 9.916 783,568 +0.10(+1.03%)
Feb 05, 2009 9.838 10.04 9.755 9.815 823,374 -0.02(-0.24%)
Feb 04, 2009 10.07 10.21 9.767 9.838 500,233 -0.14(-1.43%)
Feb 03, 2009 9.731 10.04 9.564 9.982 518,130 +0.36(+3.72%)
Feb 02, 2009 9.743 9.952 9.433 9.624 550,409 -0.27(-2.71%)
Jan 30, 2009 10.17 10.32 9.737 9.892 0 -0.27(-2.64%)
Jan 29, 2009 10.78 10.83 10.07 10.16 570,378 -0.73(-6.68%)
Jan 28, 2009 10.92 11.04 10.81 10.89 686,153 +0.03(+0.28%)
Jan 27, 2009 11.00 11.04 10.74 10.86 353,687 -0.02(-0.22%)
Jan 26, 2009 11.16 11.16 10.72 10.88 587,684 -0.18(-1.62%)
Jan 23, 2009 10.98 11.18 10.67 11.06 462,330 +0.00(+0.00%)
Jan 22, 2009 11.55 11.68 10.85 11.06 472,967 -0.53(-4.53%)
Jan 21, 2009 11.15 11.62 10.92 11.59 462,592 +0.55(+4.97%)
Jan 20, 2009 11.66 11.69 10.80 11.04 399,204 -0.61(-5.23%)
Jan 16, 2009 11.66 11.78 11.04 11.65 351,101 +0.00(+0.00%)
Jan 15, 2009 11.67 11.82 10.91 11.65 723,345 -0.21(-1.81%)
Jan 14, 2009 12.17 12.30 11.53 11.86 472,452 -0.45(-3.68%)
Jan 13, 2009 12.31 12.39 11.97 12.31 526,222 -0.06(-0.48%)
Jan 12, 2009 12.80 12.85 12.14 12.37 601,793 -0.47(-3.67%)
Jan 09, 2009 13.60 13.60 12.76 12.85 399,826 -0.67(-4.99%)
Jan 08, 2009 13.13 13.52 12.43 13.52 990,407 +0.36(+2.72%)
Jan 07, 2009 13.82 13.82 13.01 13.16 834,041 -0.66(-4.75%)
Jan 06, 2009 13.33 14.16 13.33 13.82 845,656 +0.47(+3.48%)
Jan 05, 2009 13.22 13.40 12.93 13.35 646,718 +0.19(+1.45%)
Jan 02, 2009 13.04 13.22 12.61 13.16 0 +0.26(+2.04%)
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.