Skip to main content

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 (%)
Jun 30, 2016 36.00 36.95 35.70 36.95 448,794 +0.95(+2.65%)
Jun 29, 2016 35.43 36.18 35.38 35.99 354,704 +0.99(+2.83%)
Jun 28, 2016 34.99 35.23 34.60 35.00 336,671 +0.53(+1.53%)
Jun 27, 2016 35.88 35.88 34.28 34.47 698,639 -1.80(-4.97%)
Jun 24, 2016 37.00 37.20 35.93 36.28 1,803,713 -1.95(-5.11%)
Jun 23, 2016 38.21 38.39 37.95 38.23 279,836 +0.35(+0.92%)
Jun 22, 2016 37.98 38.26 37.78 37.88 273,329 -0.01(-0.02%)
Jun 21, 2016 38.21 38.21 37.66 37.89 354,117 -0.06(-0.15%)
Jun 20, 2016 37.94 38.52 37.71 37.95 483,289 +0.47(+1.26%)
Jun 17, 2016 37.07 37.52 36.95 37.47 817,466 +0.28(+0.76%)
Jun 16, 2016 37.17 37.35 36.62 37.19 360,655 -0.05(-0.13%)
Jun 15, 2016 37.86 37.89 37.15 37.24 636,196 -0.47(-1.25%)
Jun 14, 2016 37.62 37.73 36.92 37.71 742,733 +0.05(+0.13%)
Jun 13, 2016 37.53 37.81 37.38 37.66 577,280 -0.17(-0.45%)
Jun 10, 2016 39.35 39.39 37.79 37.83 814,429 -1.87(-4.71%)
Jun 09, 2016 39.38 39.73 38.94 39.70 540,395 +0.11(+0.29%)
Jun 08, 2016 38.90 39.71 38.77 39.59 567,813 +0.64(+1.65%)
Jun 07, 2016 38.94 39.15 38.50 38.95 510,561 +0.02(+0.05%)
Jun 06, 2016 38.87 38.99 38.61 38.93 306,964 -0.01(-0.02%)
Jun 03, 2016 38.83 39.06 38.16 38.94 554,072 +0.05(+0.12%)
Jun 02, 2016 39.13 39.25 38.70 38.89 375,450 -0.30(-0.77%)
Jun 01, 2016 38.71 39.25 38.51 39.19 783,226 +0.17(+0.44%)
May 31, 2016 39.23 39.30 38.79 39.02 539,947 -0.05(-0.12%)
May 27, 2016 38.96 39.07 39.07 39.07 402,146 +0.22(+0.56%)
May 26, 2016 39.28 39.52 38.80 38.85 585,819 -0.42(-1.06%)
May 25, 2016 38.79 39.33 38.51 39.27 724,321 +0.67(+1.74%)
May 24, 2016 38.14 38.73 37.66 38.60 979,807 +0.79(+2.10%)
May 23, 2016 38.57 38.71 37.65 37.80 1,454,007 -0.37(-0.96%)
May 20, 2016 37.78 38.24 37.52 38.17 695,067 +0.43(+1.15%)
May 19, 2016 38.44 38.80 37.58 37.74 695,865 -0.96(-2.49%)
May 18, 2016 38.70 39.02 38.42 38.70 1,144,252 -0.23(-0.58%)
May 17, 2016 38.54 39.31 38.18 38.93 941,830 +0.40(+1.03%)
May 16, 2016 38.46 38.90 38.30 38.53 832,970 +0.08(+0.20%)
May 13, 2016 37.37 38.63 37.35 38.46 1,590,708 +0.91(+2.41%)
May 12, 2016 37.75 37.77 37.26 37.55 997,422 -0.24(-0.62%)
May 11, 2016 38.56 38.68 37.34 37.79 728,030 -0.81(-2.10%)
May 10, 2016 37.86 38.64 37.58 38.60 619,020 +0.80(+2.12%)
May 09, 2016 37.56 39.42 36.85 37.79 2,196,362 -2.27(-5.68%)
May 06, 2016 39.47 40.36 39.13 40.07 974,388 +0.36(+0.90%)
May 05, 2016 39.23 39.80 39.04 39.71 750,666 +0.49(+1.25%)
May 04, 2016 38.71 39.47 38.63 39.22 792,692 +0.27(+0.70%)
May 03, 2016 38.49 39.09 38.48 38.95 646,020 +0.16(+0.41%)
May 02, 2016 38.54 38.82 38.01 38.79 713,015 +0.27(+0.71%)
Apr 29, 2016 39.23 39.23 38.18 38.51 432,405 -0.72(-1.83%)
Apr 28, 2016 39.19 39.89 38.71 39.23 504,909 -0.26(-0.67%)
Apr 27, 2016 39.47 39.64 38.70 39.49 554,033 +0.05(+0.12%)
Apr 26, 2016 39.27 39.58 38.86 39.45 576,709 +0.31(+0.80%)
Apr 25, 2016 39.85 40.11 38.82 39.13 502,875 -0.89(-2.22%)
Apr 22, 2016 39.86 40.30 39.32 40.02 389,482 +0.08(+0.21%)
Apr 21, 2016 40.20 40.41 39.87 39.94 412,760 +0.08(+0.19%)
Apr 20, 2016 39.65 40.04 39.41 39.86 322,502 +0.14(+0.36%)
Apr 19, 2016 40.00 40.25 39.37 39.72 180,591 -0.16(-0.40%)
Apr 18, 2016 39.73 40.26 39.54 39.88 274,002 +0.11(+0.28%)
Apr 15, 2016 39.90 40.21 39.50 39.77 420,631 -0.06(-0.14%)
Apr 14, 2016 40.29 40.40 39.76 39.82 428,658 -0.46(-1.15%)
Apr 13, 2016 39.62 40.31 39.47 40.29 524,112 +0.94(+2.40%)
Apr 12, 2016 39.57 39.70 39.08 39.34 613,658 -0.05(-0.12%)
Apr 11, 2016 39.52 39.92 39.02 39.39 388,333 +0.11(+0.29%)
Apr 08, 2016 38.86 39.30 38.63 39.28 528,690 +0.75(+1.93%)
Apr 07, 2016 39.07 39.38 38.17 38.53 716,003 -0.65(-1.66%)
Apr 06, 2016 39.00 39.28 38.74 39.18 761,984 +0.07(+0.17%)
Apr 05, 2016 38.86 39.21 38.46 39.12 629,164 -0.26(-0.67%)
Apr 04, 2016 39.74 40.73 38.71 39.38 1,355,519 -6.01(-13.24%)
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.