Skip to main content

Armstrong World Industries Inc (NY: AWI )

131.84 +3.02 (+2.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 72.81 73.17 72.34 72.44 275,455 +0.07(+0.10%)
Jun 29, 2023 71.56 72.58 71.37 72.37 225,195 +1.01(+1.41%)
Jun 28, 2023 72.08 72.08 71.06 71.36 278,431 -0.60(-0.84%)
Jun 27, 2023 70.70 72.10 70.61 71.96 197,230 +1.67(+2.37%)
Jun 26, 2023 69.41 71.00 69.10 70.30 299,816 +0.79(+1.13%)
Jun 23, 2023 68.91 69.94 68.91 69.51 639,421 +0.09(+0.13%)
Jun 22, 2023 68.94 69.52 68.07 69.42 402,667 +0.15(+0.21%)
Jun 21, 2023 69.39 69.88 68.96 69.27 251,511 -0.22(-0.31%)
Jun 20, 2023 68.67 69.71 68.60 69.49 275,293 +0.15(+0.21%)
Jun 16, 2023 70.28 70.50 69.04 69.34 425,037 -0.53(-0.76%)
Jun 15, 2023 68.37 70.11 68.37 69.87 506,442 +3.93(+5.97%)
May 08, 2023 66.96 67.19 65.51 65.94 457,814 -0.57(-0.86%)
May 05, 2023 66.51 66.90 66.03 66.51 500,099 +0.95(+1.44%)
May 04, 2023 65.62 66.13 64.56 65.56 421,466 -0.27(-0.40%)
May 03, 2023 66.55 67.72 65.75 65.83 356,545 -0.36(-0.55%)
May 02, 2023 66.22 67.03 65.89 66.19 294,807 -0.44(-0.66%)
May 01, 2023 67.19 67.86 66.29 66.63 351,377 -0.82(-1.21%)
Apr 28, 2023 67.15 67.99 66.97 67.45 341,867 +0.57(+0.85%)
Apr 27, 2023 65.44 67.14 65.44 66.88 390,294 +1.82(+2.79%)
Apr 26, 2023 66.56 67.91 64.91 65.06 500,531 -1.91(-2.85%)
Apr 25, 2023 72.01 72.83 66.92 66.97 598,155 -4.69(-6.54%)
Apr 24, 2023 70.86 71.73 70.62 71.65 369,225 +0.91(+1.29%)
Apr 21, 2023 71.48 71.48 70.45 70.74 275,955 -0.39(-0.55%)
Apr 20, 2023 70.59 71.50 70.34 71.13 454,367 +0.40(+0.57%)
Apr 19, 2023 69.44 70.95 69.36 70.73 353,887 +1.04(+1.49%)
Apr 18, 2023 69.64 70.23 68.96 69.69 275,473 +0.32(+0.47%)
Apr 17, 2023 68.87 69.49 68.82 69.36 241,053 +0.73(+1.06%)
Apr 14, 2023 68.87 69.33 68.28 68.64 227,635 -0.28(-0.40%)
Apr 13, 2023 68.94 69.14 67.59 68.91 376,543 +0.01(+0.01%)
Apr 12, 2023 69.44 69.79 68.56 68.90 321,601 +0.16(+0.23%)
Apr 11, 2023 67.59 69.44 67.56 68.74 450,487 +1.64(+2.44%)
Apr 10, 2023 66.69 67.78 66.66 67.10 364,195 +0.11(+0.16%)
Apr 06, 2023 67.09 67.10 65.73 67.00 583,950 +0.00(+0.00%)
Apr 05, 2023 66.83 67.37 66.09 67.00 535,728 -0.18(-0.26%)
Apr 04, 2023 70.34 70.38 66.32 67.17 392,170 -3.25(-4.62%)
Apr 03, 2023 70.03 70.75 69.70 70.42 616,678 +0.44(+0.63%)
Mar 31, 2023 68.84 70.26 68.81 69.98 266,680 +1.75(+2.56%)
Mar 30, 2023 68.58 69.13 68.12 68.23 336,179 +0.07(+0.10%)
Mar 29, 2023 67.58 68.22 67.17 68.16 306,959 +1.11(+1.66%)
Mar 28, 2023 67.23 68.41 66.73 67.05 364,478 -0.28(-0.42%)
Mar 27, 2023 67.30 67.65 66.66 67.34 590,368 +0.67(+1.00%)
Mar 24, 2023 66.39 66.99 64.89 66.67 658,338 -0.27(-0.40%)
Mar 23, 2023 67.08 68.33 66.40 66.94 494,051 -0.01(-0.01%)
Mar 22, 2023 68.32 68.72 66.94 66.95 499,405 -1.22(-1.79%)
Mar 21, 2023 67.69 68.86 67.50 68.16 605,737 -0.06(-0.09%)
Mar 20, 2023 67.49 69.16 67.43 68.22 615,287 +1.40(+2.10%)
Mar 17, 2023 68.26 68.30 66.79 66.82 305,622 -1.66(-2.42%)
Mar 16, 2023 67.34 68.99 66.82 68.48 314,205 +0.68(+1.00%)
Mar 15, 2023 66.91 68.07 66.33 67.80 351,088 -0.44(-0.65%)
Mar 14, 2023 69.21 69.54 67.37 68.24 403,514 +0.31(+0.46%)
Mar 13, 2023 68.12 68.97 67.26 67.93 374,924 -1.06(-1.54%)
Mar 10, 2023 71.93 71.93 68.19 68.99 482,666 -2.72(-3.79%)
Mar 09, 2023 73.52 73.74 71.23 71.71 335,956 -1.94(-2.63%)
Mar 08, 2023 73.68 74.14 72.96 73.65 225,190 -0.04(-0.05%)
Mar 07, 2023 73.94 74.62 73.20 73.68 335,853 -0.52(-0.70%)
Mar 06, 2023 76.75 76.75 74.09 74.21 293,808 -2.29(-2.99%)
Mar 03, 2023 76.15 76.93 75.54 76.49 232,410 +0.87(+1.16%)
Mar 02, 2023 75.87 75.87 74.62 75.62 548,901 -0.70(-0.91%)
Mar 01, 2023 77.01 77.76 76.19 76.32 291,608 -0.89(-1.15%)
Feb 28, 2023 78.14 79.33 77.21 77.21 875,366 -1.23(-1.57%)
Feb 27, 2023 78.63 79.61 78.38 78.44 352,024 +0.23(+0.30%)
Feb 24, 2023 77.78 78.61 77.27 78.21 378,416 -0.21(-0.26%)
Feb 23, 2023 78.24 79.22 77.14 78.41 405,731 +0.72(+0.93%)
Feb 22, 2023 76.70 78.16 76.70 77.69 447,123 +1.31(+1.72%)
Feb 21, 2023 76.38 77.11 73.31 76.38 1,033,498 -3.30(-4.14%)
Feb 17, 2023 79.82 80.05 78.54 79.67 341,024 -0.17(-0.21%)
Feb 16, 2023 78.58 80.12 78.40 79.84 293,630 +0.14(+0.17%)
Feb 15, 2023 78.77 80.24 78.61 79.70 513,649 +0.51(+0.64%)
Feb 14, 2023 78.89 79.61 78.59 79.20 258,779 -0.11(-0.14%)
Feb 13, 2023 78.20 79.33 77.54 79.30 245,220 +1.39(+1.78%)
Feb 10, 2023 77.62 78.05 77.09 77.91 226,543 -0.03(-0.04%)
Feb 09, 2023 79.42 80.37 77.56 77.94 309,798 -0.89(-1.13%)
Feb 08, 2023 78.38 78.92 78.26 78.83 240,897 +0.21(+0.26%)
Feb 07, 2023 78.33 78.69 77.24 78.63 356,112 -0.16(-0.20%)
Feb 06, 2023 79.43 79.71 78.04 78.78 309,029 -0.88(-1.11%)
Feb 03, 2023 79.59 80.39 78.94 79.67 308,480 -1.34(-1.66%)
Feb 02, 2023 79.19 81.66 79.19 81.01 337,928 +2.63(+3.36%)
Feb 01, 2023 75.50 78.89 74.88 78.37 872,384 +2.58(+3.40%)
Jan 31, 2023 74.76 75.96 74.67 75.80 656,655 +1.48(+1.99%)
Jan 30, 2023 73.93 75.29 73.93 74.32 258,864 -0.51(-0.68%)
Jan 27, 2023 73.65 75.22 73.65 74.83 271,779 +0.95(+1.29%)
Jan 26, 2023 73.69 74.17 73.31 73.88 187,616 +0.45(+0.61%)
Jan 25, 2023 72.91 73.46 72.53 73.43 122,909 -0.01(-0.01%)
Jan 24, 2023 73.25 74.29 72.91 73.44 192,128 -0.11(-0.15%)
Jan 23, 2023 72.56 73.74 72.56 73.55 287,689 +0.84(+1.16%)
Jan 20, 2023 71.98 72.81 71.21 72.70 434,343 +1.23(+1.73%)
Jan 19, 2023 72.11 72.23 70.94 71.47 229,242 -1.03(-1.42%)
Jan 18, 2023 73.41 74.03 72.50 72.50 281,244 -0.63(-0.86%)
Jan 17, 2023 73.31 73.80 72.82 73.12 345,301 -0.35(-0.48%)
Jan 13, 2023 72.66 74.00 72.43 73.48 476,114 +0.84(+1.16%)
Jan 12, 2023 74.42 74.85 72.56 72.63 543,297 -1.20(-1.63%)
Jan 11, 2023 72.36 74.03 71.86 73.84 363,648 +1.78(+2.47%)
Jan 10, 2023 71.09 72.10 70.83 72.06 241,160 +0.63(+0.88%)
Jan 09, 2023 70.77 72.26 70.27 71.43 401,020 +1.18(+1.69%)
Jan 06, 2023 68.20 70.32 68.06 70.25 283,771 +2.74(+4.06%)
Jan 05, 2023 67.07 68.43 66.87 67.50 494,126 -1.43(-2.07%)
Jan 04, 2023 68.83 69.51 68.41 68.93 332,344 +0.85(+1.25%)
Jan 03, 2023 68.26 68.83 67.63 68.08 344,626 +0.92(+1.37%)
Dec 30, 2022 67.38 67.49 66.63 67.16 245,413 -0.74(-1.10%)
Dec 29, 2022 67.24 68.48 66.75 67.91 275,885 +0.88(+1.31%)
Dec 28, 2022 67.96 68.02 66.64 67.02 356,948 -0.66(-0.97%)
Dec 27, 2022 67.80 68.03 66.93 67.68 367,219 -0.21(-0.30%)
Dec 23, 2022 67.07 67.89 66.70 67.89 280,810 +0.57(+0.84%)
Dec 22, 2022 66.92 67.33 66.26 67.32 362,453 -0.24(-0.36%)
Dec 21, 2022 67.37 67.93 66.71 67.56 353,263 +0.28(+0.42%)
Dec 20, 2022 66.32 67.39 65.47 67.28 470,872 +0.50(+0.75%)
Dec 19, 2022 67.17 67.44 66.57 66.78 530,056 -0.44(-0.66%)
Dec 16, 2022 67.22 67.81 66.11 67.22 616,123 -0.77(-1.14%)
Dec 15, 2022 68.64 68.84 67.94 67.99 387,976 -1.65(-2.38%)
Dec 14, 2022 70.50 70.81 68.79 69.65 439,293 -2.19(-3.05%)
Dec 13, 2022 73.90 74.09 71.41 71.84 513,134 +0.69(+0.96%)
Dec 12, 2022 70.75 71.16 70.01 71.16 483,075 +0.34(+0.48%)
Dec 09, 2022 69.72 71.69 69.72 70.81 605,019 +1.12(+1.60%)
Dec 08, 2022 70.08 70.18 69.15 69.70 372,385 +0.23(+0.32%)
Dec 07, 2022 70.19 70.71 69.03 69.47 442,919 -0.74(-1.06%)
Dec 06, 2022 71.96 72.17 69.76 70.22 517,157 -1.68(-2.34%)
Dec 05, 2022 72.07 72.30 70.86 71.90 469,869 -1.67(-2.28%)
Dec 02, 2022 73.75 74.40 73.10 73.57 189,854 -1.20(-1.61%)
Dec 01, 2022 75.59 75.86 74.07 74.78 436,586 -0.04(-0.05%)
Nov 30, 2022 73.66 74.82 71.97 74.82 776,697 +0.96(+1.30%)
Nov 29, 2022 73.72 74.03 73.32 73.86 304,127 -0.09(-0.12%)
Nov 28, 2022 74.64 75.17 73.64 73.95 253,576 -1.26(-1.68%)
Nov 25, 2022 74.67 75.79 74.52 75.21 155,823 +0.01(+0.01%)
Nov 23, 2022 74.70 75.46 74.12 75.20 192,062 +0.40(+0.54%)
Nov 22, 2022 74.55 75.24 74.07 74.80 167,439 +0.50(+0.67%)
Nov 21, 2022 74.65 74.88 73.72 74.30 228,205 -0.45(-0.60%)
Nov 18, 2022 74.43 75.26 74.15 74.75 180,904 +1.17(+1.58%)
Nov 17, 2022 73.22 73.66 72.58 73.58 213,386 -1.04(-1.39%)
Nov 16, 2022 75.18 75.18 73.64 74.62 290,830 -0.71(-0.95%)
Nov 15, 2022 76.28 76.90 75.06 75.34 433,867 +0.13(+0.17%)
Nov 14, 2022 76.86 77.12 75.10 75.21 398,714 -1.66(-2.17%)
Nov 11, 2022 77.60 77.83 76.76 76.87 247,319 -0.51(-0.66%)
Nov 10, 2022 75.06 78.45 74.65 77.38 304,880 +4.89(+6.74%)
Nov 09, 2022 73.85 74.41 72.40 72.50 303,616 -1.88(-2.53%)
Nov 08, 2022 73.41 74.73 73.24 74.38 432,089 +1.43(+1.96%)
Nov 07, 2022 71.38 73.02 70.97 72.95 262,807 +1.88(+2.65%)
Nov 04, 2022 72.38 72.40 70.26 71.07 296,989 -0.17(-0.23%)
Nov 03, 2022 71.08 71.75 70.15 71.23 431,466 -0.80(-1.11%)
Nov 02, 2022 73.26 74.26 71.83 72.04 392,812 -1.41(-1.91%)
Nov 01, 2022 74.61 74.65 73.37 73.44 430,121 -0.30(-0.41%)
Oct 31, 2022 73.30 74.06 72.20 73.75 637,302 +0.17(+0.23%)
Oct 28, 2022 73.09 74.13 72.67 73.58 499,226 +0.53(+0.72%)
Oct 27, 2022 73.01 73.47 71.97 73.05 599,882 +0.35(+0.48%)
Oct 26, 2022 75.14 75.37 72.23 72.70 681,700 -2.62(-3.48%)
Oct 25, 2022 73.79 75.78 73.22 75.33 748,944 -2.42(-3.11%)
Oct 24, 2022 78.73 79.07 77.51 77.75 415,505 -0.24(-0.31%)
Oct 21, 2022 75.84 78.02 75.41 77.99 279,966 +2.12(+2.79%)
Oct 20, 2022 77.42 78.21 75.37 75.87 436,086 -1.58(-2.04%)
Oct 19, 2022 80.24 80.25 77.24 77.45 419,085 -3.30(-4.08%)
Oct 18, 2022 80.30 81.12 80.04 80.75 183,848 +1.73(+2.19%)
Oct 17, 2022 78.75 79.91 78.64 79.03 217,383 +1.44(+1.86%)
Oct 14, 2022 80.43 80.43 77.23 77.58 268,269 -2.28(-2.86%)
Oct 13, 2022 78.51 80.63 76.79 79.86 247,564 -0.45(-0.56%)
Oct 12, 2022 80.82 80.92 79.75 80.31 281,191 -0.09(-0.11%)
Oct 11, 2022 80.26 81.24 79.32 80.40 304,832 -0.11(-0.13%)
Oct 10, 2022 80.60 81.50 80.09 80.51 450,032 -0.38(-0.47%)
Oct 07, 2022 81.34 81.34 79.93 80.89 241,809 -1.20(-1.46%)
Oct 06, 2022 81.92 83.04 81.76 82.09 234,903 +0.29(+0.36%)
Oct 05, 2022 80.34 82.61 80.18 81.80 245,046 +0.07(+0.08%)
Oct 04, 2022 80.57 82.23 80.19 81.73 295,670 +2.47(+3.11%)
Oct 03, 2022 78.24 80.26 78.03 79.26 256,914 +1.94(+2.51%)
Sep 30, 2022 77.42 78.50 77.32 77.32 196,418 -0.02(-0.03%)
Sep 29, 2022 78.12 78.12 76.85 77.34 166,034 -1.43(-1.82%)
Sep 28, 2022 76.81 79.07 76.81 78.77 267,290 +2.39(+3.13%)
Sep 27, 2022 76.18 76.79 75.22 76.38 379,020 +0.76(+1.01%)
Sep 26, 2022 76.13 77.00 75.32 75.62 360,570 -1.13(-1.47%)
Sep 23, 2022 76.44 77.02 75.88 76.75 207,926 -0.61(-0.79%)
Sep 22, 2022 79.09 79.09 77.31 77.37 150,469 -1.94(-2.45%)
Sep 21, 2022 81.26 81.94 79.30 79.31 257,549 -1.28(-1.59%)
Sep 20, 2022 81.41 82.05 80.27 80.59 240,552 -1.81(-2.19%)
Sep 19, 2022 81.01 82.80 81.01 82.39 425,327 +0.87(+1.07%)
Sep 16, 2022 80.82 81.91 80.75 81.52 424,143 -0.04(-0.05%)
Sep 15, 2022 80.74 82.37 80.74 81.56 380,754 +0.28(+0.35%)
Sep 14, 2022 82.66 82.74 80.51 81.28 422,738 -1.42(-1.72%)
Sep 13, 2022 84.03 84.03 82.13 82.70 529,077 -3.32(-3.86%)
Sep 12, 2022 85.75 86.70 85.11 86.02 391,210 +1.13(+1.33%)
Sep 09, 2022 84.38 85.41 83.79 84.89 302,692 +0.76(+0.90%)
Sep 08, 2022 82.14 84.34 81.36 84.13 262,043 +1.03(+1.24%)
Sep 07, 2022 80.28 83.21 80.10 83.09 240,374 +2.42(+3.00%)
Sep 06, 2022 81.07 81.71 79.93 80.67 226,795 -0.54(-0.66%)
Sep 02, 2022 82.93 83.69 81.07 81.21 180,869 -0.62(-0.76%)
Sep 01, 2022 81.54 82.29 80.81 81.84 283,079 -0.13(-0.15%)
Aug 31, 2022 83.13 83.36 81.93 81.96 153,469 -1.21(-1.45%)
Aug 30, 2022 84.20 84.20 82.78 83.17 115,578 -0.75(-0.90%)
Aug 29, 2022 83.72 84.84 83.68 83.92 152,483 -0.40(-0.47%)
Aug 26, 2022 88.37 88.78 83.95 84.32 360,994 -4.15(-4.69%)
Aug 25, 2022 87.46 88.55 87.39 88.47 264,827 +1.04(+1.19%)
Aug 24, 2022 85.96 87.67 85.85 87.43 186,160 +1.11(+1.29%)
Aug 23, 2022 86.85 87.58 86.19 86.32 116,639 -0.66(-0.76%)
Aug 22, 2022 88.48 88.48 86.77 86.98 239,898 -2.59(-2.89%)
Aug 19, 2022 91.24 91.24 89.25 89.56 133,658 -2.06(-2.25%)
Aug 18, 2022 91.58 92.59 91.23 91.62 172,769 +0.63(+0.70%)
Aug 17, 2022 90.89 91.65 90.23 90.99 183,044 -1.01(-1.10%)
Aug 16, 2022 89.72 92.65 89.40 92.00 214,118 +1.70(+1.88%)
Aug 15, 2022 90.08 90.96 89.59 90.31 176,098 -0.09(-0.10%)
Aug 12, 2022 89.16 90.45 89.16 90.39 150,361 +1.25(+1.40%)
Aug 11, 2022 88.17 90.35 87.93 89.15 202,835 +1.31(+1.49%)
Aug 10, 2022 86.71 88.31 86.71 87.84 234,826 +2.28(+2.67%)
Aug 09, 2022 86.49 87.58 85.22 85.55 222,485 -1.66(-1.90%)
Aug 08, 2022 86.13 87.64 86.13 87.21 395,306 +1.16(+1.35%)
Aug 05, 2022 85.64 86.05 85.01 86.05 167,741 -0.55(-0.63%)
Aug 04, 2022 86.04 87.81 85.92 86.60 170,539 +0.09(+0.10%)
Aug 03, 2022 85.91 87.02 85.39 86.51 173,655 +0.61(+0.71%)
Aug 02, 2022 86.62 87.23 85.86 85.90 211,477 -1.25(-1.43%)
Aug 01, 2022 86.62 87.74 85.71 87.15 238,148 +0.19(+0.21%)
Jul 29, 2022 85.52 87.42 85.18 86.97 272,036 +1.77(+2.08%)
Jul 28, 2022 83.42 85.59 83.42 85.19 513,746 +1.93(+2.31%)
Jul 27, 2022 82.00 83.51 81.22 83.27 573,586 +1.94(+2.38%)
Jul 26, 2022 79.31 82.40 76.63 81.33 931,892 +0.79(+0.98%)
Jul 25, 2022 81.92 82.15 79.82 80.54 447,891 -1.31(-1.61%)
Jul 22, 2022 82.57 82.87 81.02 81.86 322,349 -0.15(-0.18%)
Jul 21, 2022 81.02 82.03 80.11 82.00 369,952 +0.45(+0.55%)
Jul 20, 2022 80.81 81.74 80.59 81.55 227,110 +0.76(+0.94%)
Jul 19, 2022 78.35 80.79 78.35 80.79 310,512 +3.00(+3.85%)
Jul 18, 2022 78.44 78.90 77.59 77.80 315,852 -0.20(-0.26%)
Jul 15, 2022 77.93 78.43 77.20 78.00 305,794 +1.67(+2.19%)
Jul 14, 2022 75.16 76.40 74.87 76.33 141,047 +0.04(+0.05%)
Jul 13, 2022 75.67 76.74 74.74 76.29 220,163 +1.08(+1.44%)
Jul 12, 2022 74.51 76.43 74.36 75.21 203,822 +0.20(+0.27%)
Jul 11, 2022 74.84 75.60 74.22 75.00 186,886 -0.38(-0.50%)
Jul 08, 2022 76.56 76.64 74.88 75.38 231,079 -0.98(-1.29%)
Jul 07, 2022 75.81 76.52 75.11 76.37 187,470 +0.85(+1.12%)
Jul 06, 2022 76.22 76.43 74.22 75.52 259,273 -0.25(-0.33%)
Jul 05, 2022 72.79 75.91 72.45 75.77 340,380 +1.94(+2.62%)
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.