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 (%)
Apr 30, 2020 77.01 77.05 73.65 73.68 494,746 -4.55(-5.82%)
Apr 29, 2020 77.84 79.97 76.70 78.23 716,457 +3.23(+4.31%)
Apr 28, 2020 77.04 78.66 74.78 75.00 504,301 -0.79(-1.05%)
Apr 27, 2020 72.31 77.50 71.99 75.80 661,605 +1.57(+2.11%)
Apr 24, 2020 72.68 75.09 70.75 74.23 557,561 +0.59(+0.80%)
Apr 23, 2020 73.85 75.15 71.83 73.64 331,665 +0.95(+1.30%)
Apr 22, 2020 74.13 74.81 72.19 72.69 441,887 -0.55(-0.76%)
Apr 21, 2020 74.76 75.84 73.04 73.24 504,415 -3.38(-4.42%)
Apr 20, 2020 78.36 78.63 76.06 76.63 343,696 -3.19(-4.00%)
Apr 17, 2020 77.92 80.03 76.69 79.82 505,466 +4.94(+6.60%)
Apr 16, 2020 73.15 75.32 71.52 74.88 448,498 +1.41(+1.93%)
Apr 15, 2020 72.67 74.33 71.95 73.46 434,141 -2.02(-2.67%)
Apr 14, 2020 76.61 77.24 75.13 75.48 371,210 +0.37(+0.50%)
Apr 13, 2020 79.69 79.69 74.66 75.11 228,690 -5.47(-6.79%)
Apr 09, 2020 76.86 81.03 75.25 80.58 282,964 +5.55(+7.40%)
Apr 08, 2020 73.02 76.06 71.94 75.02 428,887 +2.49(+3.43%)
Apr 07, 2020 76.10 77.79 72.40 72.54 526,611 +0.15(+0.21%)
Apr 06, 2020 68.41 72.97 68.15 72.38 479,713 +7.43(+11.44%)
Apr 03, 2020 70.09 70.83 63.91 64.96 367,069 -4.89(-7.01%)
Apr 02, 2020 70.80 72.48 68.03 69.85 377,246 -0.25(-0.35%)
Apr 01, 2020 72.48 73.14 68.92 70.10 344,291 -5.82(-7.67%)
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%)
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.