Skip to main content

Armstrong World Industries Inc (NY: AWI )

131.30 -0.54 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 49.71 50.05 49.11 50.01 745,492 +0.69(+1.39%)
Mar 28, 2014 49.07 49.48 48.88 49.33 1,232,670 +0.43(+0.88%)
Mar 27, 2014 49.00 49.57 48.19 48.89 2,207,685 -0.64(-1.29%)
Mar 26, 2014 51.61 51.67 49.47 49.53 1,120,486 -1.90(-3.69%)
Mar 25, 2014 50.96 51.62 50.75 51.43 564,389 +0.71(+1.41%)
Mar 24, 2014 51.69 51.91 50.48 50.72 781,791 -0.71(-1.39%)
Mar 21, 2014 52.40 52.61 51.39 51.43 680,874 -0.81(-1.55%)
Mar 20, 2014 52.82 52.94 52.08 52.24 660,498 -0.67(-1.26%)
Mar 19, 2014 53.30 53.64 52.38 52.90 776,219 -0.18(-0.34%)
Mar 18, 2014 52.84 53.42 52.64 53.08 733,433 +0.28(+0.53%)
Mar 17, 2014 52.17 53.00 51.91 52.80 1,079,213 +1.00(+1.92%)
Mar 14, 2014 51.60 51.87 50.76 51.81 1,185,915 +0.00(+0.00%)
Mar 13, 2014 53.02 53.06 51.11 51.81 1,901,691 -1.16(-2.20%)
Mar 12, 2014 51.71 53.00 51.57 52.97 844,532 +0.99(+1.90%)
Mar 11, 2014 52.46 52.75 51.90 51.98 1,041,504 -0.32(-0.61%)
Mar 10, 2014 52.37 52.75 51.95 52.30 905,847 -0.39(-0.73%)
Mar 07, 2014 52.26 52.83 51.72 52.69 1,486,681 +0.67(+1.28%)
Mar 06, 2014 51.46 52.27 51.42 52.02 1,934,539 +0.60(+1.17%)
Mar 05, 2014 51.66 52.83 50.87 51.42 4,233,416 +0.40(+0.79%)
Mar 04, 2014 50.62 51.49 50.42 51.02 925,333 +0.83(+1.65%)
Mar 03, 2014 51.23 51.42 49.37 50.19 1,156,788 -1.36(-2.64%)
Feb 28, 2014 52.23 52.23 51.24 51.55 1,391,726 -0.61(-1.17%)
Feb 27, 2014 51.65 52.28 51.22 52.16 921,560 +0.29(+0.56%)
Feb 26, 2014 50.66 51.90 50.46 51.87 2,084,431 +1.28(+2.52%)
Feb 25, 2014 50.86 50.88 49.87 50.59 2,917,220 +0.01(+0.02%)
Feb 24, 2014 52.15 54.04 49.19 50.58 5,485,001 -5.08(-9.13%)
Feb 21, 2014 55.50 56.49 55.50 55.67 997,477 -0.16(-0.29%)
Feb 20, 2014 55.70 56.13 55.10 55.83 632,479 -0.10(-0.18%)
Feb 19, 2014 56.76 57.07 55.88 55.93 577,969 -0.94(-1.65%)
Feb 18, 2014 57.64 58.04 55.84 56.87 683,973 -0.67(-1.16%)
Feb 14, 2014 57.02 57.53 57.53 57.53 452,091 +0.48(+0.84%)
Feb 13, 2014 56.22 57.40 55.98 57.06 559,262 +0.25(+0.45%)
Feb 12, 2014 54.80 57.22 54.74 56.80 1,361,705 +2.40(+4.42%)
Feb 11, 2014 54.39 55.29 54.16 54.40 959,452 -0.08(-0.16%)
Feb 10, 2014 55.16 55.33 54.13 54.48 797,408 -0.70(-1.28%)
Feb 07, 2014 54.49 55.71 54.20 55.19 1,033,368 +0.79(+1.45%)
Feb 06, 2014 51.37 54.40 51.37 54.40 1,141,326 +3.15(+6.14%)
Feb 05, 2014 51.21 51.72 50.80 51.25 501,500 -0.10(-0.20%)
Feb 04, 2014 51.45 52.78 51.09 51.35 1,097,544 +0.38(+0.76%)
Feb 03, 2014 52.28 52.62 50.47 50.97 826,411 -1.32(-2.53%)
Jan 31, 2014 51.80 53.07 51.80 52.29 782,647 -0.21(-0.39%)
Jan 30, 2014 53.78 53.78 52.14 52.50 903,926 -0.69(-1.29%)
Jan 29, 2014 53.62 54.14 53.04 53.19 389,873 -0.90(-1.67%)
Jan 28, 2014 53.93 54.64 53.89 54.09 645,985 +0.40(+0.75%)
Jan 27, 2014 54.45 54.68 52.07 53.68 1,081,957 -0.37(-0.68%)
Jan 24, 2014 55.52 55.66 53.06 54.05 1,334,382 -1.81(-3.24%)
Jan 23, 2014 56.23 56.38 55.59 55.86 573,506 -0.57(-1.02%)
Jan 22, 2014 56.13 56.65 55.91 56.44 747,190 +0.21(+0.37%)
Jan 21, 2014 56.84 57.11 55.61 56.23 697,881 -0.24(-0.43%)
Jan 17, 2014 57.19 56.47 56.47 56.47 1,025,883 -1.16(-2.02%)
Jan 16, 2014 57.36 57.88 56.82 57.64 346,489 +0.13(+0.23%)
Jan 15, 2014 57.38 57.84 57.06 57.51 599,797 +0.13(+0.23%)
Jan 14, 2014 56.58 57.50 56.36 57.38 462,145 +0.95(+1.68%)
Jan 13, 2014 56.91 57.17 56.19 56.43 1,392,792 -0.94(-1.64%)
Jan 10, 2014 55.22 57.56 55.22 57.37 1,238,532 +2.24(+4.07%)
Jan 09, 2014 54.73 55.13 54.58 55.12 542,558 +0.36(+0.65%)
Jan 08, 2014 54.13 55.31 53.89 54.76 608,841 +0.46(+0.85%)
Jan 07, 2014 54.00 54.45 53.92 54.30 446,110 +0.55(+1.03%)
Jan 06, 2014 54.86 55.09 53.73 53.75 783,573 -0.91(-1.67%)
Jan 03, 2014 53.13 55.73 53.13 54.66 1,190,036 +0.72(+1.34%)
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.