Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armstrong World Industries Inc (NY: AWI )

116.28 -0.52 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2024 115.93 117.14 115.93 116.00 190,255 -0.52(-0.45%)
May 06, 2024 115.76 116.70 115.53 116.52 188,635 +1.19(+1.03%)
May 03, 2024 116.55 116.97 114.78 115.33 280,774 +0.44(+0.38%)
May 02, 2024 114.98 115.49 113.36 114.89 467,303 +1.05(+0.92%)
May 01, 2024 114.76 116.44 113.23 113.84 348,152 -0.76(-0.66%)
Apr 30, 2024 113.89 120.63 112.96 114.60 698,161 -3.96(-3.34%)
Apr 29, 2024 116.66 119.40 116.66 118.56 604,518 +1.87(+1.60%)
Apr 26, 2024 115.91 117.35 115.91 116.70 203,846 +1.22(+1.05%)
Apr 25, 2024 114.32 116.05 113.39 115.48 181,588 -0.20(-0.17%)
Apr 24, 2024 116.36 117.47 114.86 115.68 282,733 -0.54(-0.46%)
Apr 23, 2024 114.90 116.52 114.90 116.22 270,673 +1.79(+1.57%)
Apr 22, 2024 114.65 115.18 113.12 114.42 292,904 +0.72(+0.63%)
Apr 19, 2024 113.80 115.14 113.25 113.71 223,823 +0.13(+0.11%)
Apr 18, 2024 115.12 115.56 113.20 113.58 201,330 -0.84(-0.73%)
Apr 17, 2024 116.22 116.22 113.49 114.41 259,128 -0.96(-0.83%)
Apr 16, 2024 115.89 115.89 114.64 115.37 222,653 -0.85(-0.73%)
Apr 15, 2024 118.09 118.49 115.68 116.22 227,319 -0.69(-0.59%)
Apr 12, 2024 117.72 118.56 116.55 116.91 304,452 -1.43(-1.21%)
Apr 11, 2024 119.03 119.03 117.97 118.33 275,419 -0.12(-0.10%)
Apr 10, 2024 117.61 119.64 117.36 118.45 501,650 -1.24(-1.03%)
Apr 09, 2024 120.91 121.34 118.50 119.69 297,142 -1.36(-1.12%)
Apr 08, 2024 121.79 121.83 120.87 121.05 499,099 -0.31(-0.25%)
Apr 05, 2024 119.87 121.49 119.87 121.36 599,359 +1.25(+1.04%)
Apr 04, 2024 123.28 123.70 119.85 120.11 340,685 -2.14(-1.75%)
Apr 03, 2024 120.10 122.43 120.10 122.25 1,094,460 +2.16(+1.79%)
Apr 02, 2024 121.89 121.89 119.68 120.10 440,628 -2.84(-2.31%)
Apr 01, 2024 124.47 124.47 122.75 122.94 351,955 -0.98(-0.79%)
Mar 28, 2024 124.24 124.86 123.80 123.92 356,182 -0.25(-0.20%)
Mar 27, 2024 123.60 124.37 123.60 124.17 284,453 +1.08(+0.87%)
Mar 26, 2024 122.97 123.66 122.76 123.09 303,223 -0.02(-0.02%)
Mar 25, 2024 124.25 124.56 122.94 123.11 346,663 -1.16(-0.93%)
Mar 22, 2024 124.75 125.26 123.51 124.27 283,165 -0.18(-0.14%)
Mar 21, 2024 123.57 125.15 123.02 124.45 838,467 +1.96(+1.60%)
Mar 20, 2024 123.51 124.35 122.12 122.49 585,912 -0.97(-0.78%)
Mar 19, 2024 121.80 123.86 121.53 123.46 329,366 +1.85(+1.52%)
Mar 18, 2024 122.52 123.40 121.48 121.62 306,478 -0.47(-0.38%)
Mar 15, 2024 120.65 122.24 120.65 122.08 717,577 +0.84(+0.69%)
Mar 14, 2024 120.69 121.79 119.94 121.25 403,998 -0.12(-0.10%)
Mar 13, 2024 121.47 122.76 121.14 121.37 368,718 -0.06(-0.05%)
Mar 12, 2024 120.38 121.81 120.30 121.43 262,435 +1.05(+0.87%)
Mar 11, 2024 121.02 121.02 119.42 120.38 347,944 -1.44(-1.18%)
Mar 08, 2024 122.83 122.92 121.03 121.82 225,666 -0.28(-0.23%)
Mar 07, 2024 122.17 122.84 121.54 122.09 226,997 +0.81(+0.67%)
Mar 06, 2024 120.77 121.98 120.44 121.29 201,661 +1.39(+1.16%)
Mar 05, 2024 120.65 121.23 119.44 119.90 229,653 -1.37(-1.13%)
Mar 04, 2024 120.80 122.39 120.80 121.27 340,157 +0.62(+0.51%)
Mar 01, 2024 120.12 121.10 119.32 120.65 444,582 +0.33(+0.27%)
Feb 29, 2024 121.46 122.48 120.23 120.32 850,009 -1.14(-0.94%)
Feb 28, 2024 121.99 123.42 121.35 121.46 338,060 -1.18(-0.96%)
Feb 27, 2024 122.48 123.24 121.76 122.63 365,041 +0.78(+0.64%)
Feb 26, 2024 121.60 122.30 121.03 121.86 320,755 +0.06(+0.05%)
Feb 23, 2024 120.64 122.26 120.46 121.80 359,973 +1.71(+1.43%)
Feb 22, 2024 118.55 120.40 118.03 120.09 475,040 +1.58(+1.34%)
Feb 21, 2024 117.63 119.38 116.88 118.50 688,649 +1.60(+1.37%)
Feb 20, 2024 112.88 116.90 109.79 116.90 1,253,044 +12.30(+11.76%)
Feb 16, 2024 104.30 106.27 104.28 104.60 712,077 -0.84(-0.79%)
Feb 15, 2024 104.96 105.57 104.04 105.44 301,031 +0.86(+0.82%)
Feb 14, 2024 104.44 105.01 103.77 104.58 320,130 +1.27(+1.23%)
Feb 13, 2024 102.27 104.01 101.25 103.31 394,481 -1.71(-1.63%)
Feb 12, 2024 104.36 105.95 104.07 105.02 335,256 +0.66(+0.63%)
Feb 09, 2024 103.94 104.90 103.33 104.36 304,612 +0.24(+0.23%)
Feb 08, 2024 103.57 104.50 102.88 104.12 507,916 +1.65(+1.61%)
Feb 07, 2024 101.39 102.98 101.36 102.47 251,042 +2.16(+2.15%)
Feb 06, 2024 99.86 100.63 99.86 100.31 172,241 +0.11(+0.11%)
Feb 05, 2024 100.79 100.95 99.16 100.20 244,437 -1.59(-1.56%)
Feb 02, 2024 100.66 102.96 100.08 101.79 264,995 +0.02(+0.02%)
Feb 01, 2024 99.45 101.77 98.85 101.77 234,347 +3.03(+3.06%)
Jan 31, 2024 99.79 101.14 98.65 98.75 262,594 -1.49(-1.49%)
Jan 30, 2024 99.37 100.61 99.16 100.24 200,721 +0.46(+0.46%)
Jan 29, 2024 98.01 99.95 98.01 99.78 339,651 +1.54(+1.57%)
Jan 26, 2024 97.98 98.38 97.31 98.24 218,133 +0.54(+0.55%)
Jan 25, 2024 97.27 97.83 97.01 97.70 229,130 +1.40(+1.46%)
Jan 24, 2024 98.47 98.47 96.24 96.30 163,083 -1.51(-1.55%)
Jan 23, 2024 100.03 101.22 97.71 97.81 237,022 -2.36(-2.36%)
Jan 22, 2024 99.88 100.82 99.84 100.17 257,433 +1.15(+1.16%)
Jan 19, 2024 98.30 99.08 97.19 99.02 254,173 +0.86(+0.87%)
Jan 18, 2024 98.10 98.35 97.15 98.17 285,854 +0.75(+0.77%)
Jan 17, 2024 97.56 98.66 97.41 97.42 261,411 -0.74(-0.75%)
Jan 16, 2024 97.54 98.35 97.16 98.16 261,392 +0.03(+0.03%)
Jan 12, 2024 99.60 99.60 97.67 98.13 338,971 -1.03(-1.03%)
Jan 11, 2024 99.30 99.96 98.76 99.15 411,052 -0.83(-0.83%)
Jan 10, 2024 99.53 100.33 99.05 99.98 314,401 +1.29(+1.31%)
Jan 09, 2024 97.23 99.26 97.04 98.69 373,251 +0.62(+0.63%)
Jan 08, 2024 97.30 98.42 97.14 98.07 445,410 +0.90(+0.92%)
Jan 05, 2024 95.10 97.41 94.79 97.17 388,849 +2.00(+2.10%)
Jan 04, 2024 95.21 96.02 95.10 95.17 579,631 +0.17(+0.18%)
Jan 03, 2024 96.26 96.86 94.84 95.00 381,047 -2.12(-2.18%)
Jan 02, 2024 96.73 97.90 96.59 97.12 278,997 -0.74(-0.75%)
Dec 29, 2023 98.38 99.07 97.81 97.86 271,814 -0.93(-0.94%)
Dec 28, 2023 98.83 98.91 98.15 98.79 305,475 +0.00(+0.00%)
Dec 27, 2023 98.80 99.28 98.53 98.79 199,412 +0.28(+0.28%)
Dec 26, 2023 98.48 99.14 98.43 98.51 260,580 -0.08(-0.08%)
Dec 22, 2023 98.61 98.80 97.85 98.59 309,926 +0.51(+0.52%)
Dec 21, 2023 97.90 98.11 97.13 98.08 267,068 +1.15(+1.19%)
Dec 20, 2023 97.41 98.71 96.89 96.92 507,954 -0.94(-0.96%)
Dec 19, 2023 97.37 97.86 95.86 97.86 450,898 +1.12(+1.16%)
Dec 18, 2023 97.90 98.25 96.59 96.74 659,611 -1.72(-1.75%)
Dec 15, 2023 96.96 99.01 96.96 98.46 8,454,892 +0.94(+0.96%)
Dec 14, 2023 95.99 98.56 95.65 97.52 790,127 +3.12(+3.30%)
Dec 13, 2023 94.18 95.68 92.78 94.41 861,964 +0.25(+0.26%)
Dec 12, 2023 92.80 94.67 92.51 94.16 611,105 +1.35(+1.46%)
Dec 11, 2023 92.03 92.97 91.86 92.80 566,799 +0.98(+1.06%)
Dec 08, 2023 91.64 93.18 91.63 91.83 581,140 +0.45(+0.49%)
Dec 07, 2023 90.63 91.62 90.50 91.38 542,035 +0.80(+0.88%)
Dec 06, 2023 90.52 91.64 90.52 90.58 661,752 +0.88(+0.98%)
Dec 05, 2023 90.78 91.17 89.59 89.71 807,477 -1.32(-1.45%)
Dec 04, 2023 90.63 91.46 89.45 91.03 2,053,579 +4.73(+5.48%)
Dec 01, 2023 84.14 86.50 84.14 86.30 329,529 +1.89(+2.24%)
Nov 30, 2023 83.61 84.75 83.20 84.41 369,708 +0.66(+0.78%)
Nov 29, 2023 83.22 84.16 83.22 83.76 232,931 +1.24(+1.51%)
Nov 28, 2023 83.37 83.72 82.24 82.51 216,276 -1.25(-1.50%)
Nov 27, 2023 82.57 83.91 82.57 83.77 198,220 +0.82(+0.98%)
Nov 24, 2023 82.71 83.60 82.71 82.95 137,163 -0.04(-0.05%)
Nov 22, 2023 83.44 83.44 82.72 82.99 156,440 +0.07(+0.08%)
Nov 21, 2023 82.76 83.37 82.28 82.92 268,943 -0.11(-0.13%)
Nov 20, 2023 82.31 83.04 81.61 83.03 263,589 +0.35(+0.42%)
Nov 17, 2023 82.76 82.84 81.92 82.68 258,152 +0.72(+0.87%)
Nov 16, 2023 82.06 82.61 81.09 81.97 383,213 -0.31(-0.38%)
Nov 15, 2023 83.24 83.84 81.94 82.27 349,076 -0.83(-0.99%)
Nov 14, 2023 81.62 83.34 81.09 83.10 339,034 +3.32(+4.17%)
Nov 13, 2023 80.01 80.64 79.78 79.78 240,510 -0.77(-0.95%)
Nov 10, 2023 79.86 80.57 79.13 80.54 214,271 +1.23(+1.56%)
Nov 09, 2023 80.37 80.37 79.02 79.31 228,337 -0.68(-0.85%)
Nov 08, 2023 80.33 80.80 79.51 79.98 270,690 -0.45(-0.56%)
Nov 07, 2023 79.33 80.84 79.33 80.43 347,141 +0.98(+1.23%)
Nov 06, 2023 79.98 80.75 79.43 79.46 513,130 -0.86(-1.07%)
Nov 03, 2023 79.47 80.82 79.47 80.31 486,127 +1.86(+2.37%)
Nov 02, 2023 77.72 78.80 77.37 78.45 409,745 +1.61(+2.10%)
Nov 01, 2023 75.00 76.85 74.69 76.84 385,205 +1.58(+2.10%)
Oct 31, 2023 74.10 75.60 73.75 75.26 448,565 +0.92(+1.24%)
Oct 30, 2023 72.86 74.41 72.64 74.33 488,580 +1.94(+2.69%)
Oct 27, 2023 72.58 73.32 71.70 72.39 511,337 -0.23(-0.31%)
Oct 26, 2023 72.83 73.71 72.09 72.62 422,735 +0.70(+0.98%)
Oct 25, 2023 73.20 74.13 71.63 71.91 681,721 -1.40(-1.91%)
Oct 24, 2023 73.88 75.92 71.30 73.31 1,067,065 +4.83(+7.05%)
Oct 23, 2023 68.20 69.22 67.78 68.48 389,460 -0.21(-0.30%)
Oct 20, 2023 69.43 69.71 68.64 68.69 292,662 -0.46(-0.66%)
Oct 19, 2023 70.35 70.89 68.99 69.15 333,472 -0.66(-0.95%)
Oct 18, 2023 70.80 70.80 69.62 69.81 266,135 -1.72(-2.40%)
Oct 17, 2023 71.31 72.64 71.31 71.53 284,243 -0.37(-0.51%)
Oct 16, 2023 70.45 72.19 70.45 71.89 285,571 +1.74(+2.47%)
Oct 13, 2023 70.99 71.43 69.95 70.16 220,302 -0.80(-1.13%)
Oct 12, 2023 73.13 73.13 70.69 70.96 225,748 -1.93(-2.65%)
Oct 11, 2023 71.75 72.91 71.51 72.90 216,151 +1.21(+1.69%)
Oct 10, 2023 71.25 72.11 71.03 71.69 350,185 +0.94(+1.33%)
Oct 09, 2023 69.29 71.11 69.07 70.74 251,188 +0.72(+1.03%)
Oct 06, 2023 69.89 70.63 69.56 70.02 295,622 -0.57(-0.80%)
Oct 05, 2023 70.36 71.14 70.27 70.59 381,119 +0.21(+0.30%)
Oct 04, 2023 70.17 70.77 69.40 70.38 508,689 +0.51(+0.72%)
Oct 03, 2023 70.20 70.33 69.21 69.87 449,369 -0.66(-0.94%)
Oct 02, 2023 71.19 71.66 70.29 70.54 330,167 -0.86(-1.21%)
Sep 29, 2023 73.10 73.10 70.89 71.40 379,875 -1.16(-1.60%)
Sep 28, 2023 70.86 72.98 70.60 72.56 331,389 +1.88(+2.67%)
Sep 27, 2023 69.71 70.77 69.60 70.68 187,088 +1.41(+2.03%)
Sep 26, 2023 69.55 70.10 69.18 69.27 204,723 -0.76(-1.09%)
Sep 25, 2023 70.20 70.19 69.78 70.03 237,353 -0.50(-0.70%)
Sep 22, 2023 71.41 71.75 70.24 70.53 327,277 -0.97(-1.36%)
Sep 21, 2023 71.90 72.09 71.32 71.50 135,726 -1.20(-1.65%)
Sep 20, 2023 73.24 74.79 72.65 72.70 369,779 -0.15(-0.20%)
Sep 19, 2023 72.86 73.16 72.06 72.85 295,158 +0.02(+0.03%)
Sep 18, 2023 72.55 73.01 72.37 72.83 284,110 +0.43(+0.59%)
Sep 15, 2023 72.49 72.49 71.34 72.40 682,900 -0.20(-0.27%)
Sep 14, 2023 72.49 73.01 72.27 72.60 212,861 +0.67(+0.94%)
Sep 13, 2023 72.61 72.61 71.19 71.92 221,146 -0.53(-0.73%)
Sep 12, 2023 72.18 73.00 72.18 72.45 227,164 -0.22(-0.30%)
Sep 11, 2023 72.72 72.97 71.88 72.67 296,376 +0.60(+0.84%)
Sep 08, 2023 71.08 72.07 70.60 72.06 250,395 +0.70(+0.99%)
Sep 07, 2023 71.55 71.55 70.14 71.36 542,502 -0.25(-0.35%)
Sep 06, 2023 72.69 73.53 71.35 71.61 359,281 -1.25(-1.72%)
Sep 05, 2023 75.70 75.70 72.15 72.86 310,277 -3.46(-4.53%)
Sep 01, 2023 76.31 77.14 76.17 76.32 181,904 +0.37(+0.48%)
Aug 31, 2023 76.99 77.30 75.68 75.95 229,796 -0.54(-0.70%)
Aug 30, 2023 76.55 77.46 76.32 76.49 250,271 -0.07(-0.09%)
Aug 29, 2023 74.68 76.56 74.18 76.56 290,202 +1.86(+2.50%)
Aug 28, 2023 73.28 74.73 73.28 74.69 229,218 +1.66(+2.27%)
Aug 25, 2023 73.54 73.85 72.36 73.04 245,583 -0.20(-0.27%)
Aug 24, 2023 72.74 73.98 72.74 73.23 274,056 +0.04(+0.05%)
Aug 23, 2023 73.28 73.57 72.90 73.19 240,123 +0.25(+0.34%)
Aug 22, 2023 72.80 73.38 72.62 72.95 221,355 +0.02(+0.03%)
Aug 21, 2023 73.85 73.95 72.60 72.93 158,904 -1.02(-1.38%)
Aug 18, 2023 73.29 74.19 73.29 73.95 275,702 +0.44(+0.59%)
Aug 17, 2023 75.65 76.81 73.33 73.51 238,364 -2.22(-2.93%)
Aug 16, 2023 75.74 76.35 75.64 75.73 277,573 -0.11(-0.14%)
Aug 15, 2023 76.21 76.27 75.21 75.84 310,202 -0.49(-0.64%)
Aug 14, 2023 74.73 76.33 74.41 76.33 371,116 +1.20(+1.60%)
Aug 11, 2023 75.92 76.01 74.82 75.13 197,005 -0.66(-0.88%)
Aug 10, 2023 76.58 77.34 75.65 75.79 166,515 -0.84(-1.10%)
Aug 09, 2023 76.92 77.70 76.60 76.63 180,524 -0.20(-0.26%)
Aug 08, 2023 77.30 77.43 75.50 76.83 427,887 -1.14(-1.46%)
Aug 07, 2023 77.85 78.70 77.77 77.97 316,947 +0.34(+0.43%)
Aug 04, 2023 76.99 78.24 76.71 77.64 369,906 +1.00(+1.31%)
Aug 03, 2023 76.37 76.92 75.62 76.63 239,097 -0.16(-0.21%)
Aug 02, 2023 75.55 76.81 75.32 76.79 231,298 +0.59(+0.77%)
Aug 01, 2023 76.28 76.98 75.95 76.20 279,961 -0.26(-0.34%)
Jul 31, 2023 77.71 78.23 76.12 76.46 454,821 -1.05(-1.35%)
Jul 28, 2023 77.35 78.06 77.09 77.51 290,894 +0.91(+1.19%)
Jul 27, 2023 77.92 78.42 76.38 76.60 344,307 -1.08(-1.39%)
Jul 26, 2023 77.24 78.61 77.24 77.68 482,492 +0.55(+0.72%)
Jul 25, 2023 77.35 78.12 75.31 77.12 560,028 +1.88(+2.50%)
Jul 24, 2023 74.53 75.35 74.34 75.25 372,913 +0.95(+1.28%)
Jul 21, 2023 75.13 75.13 74.13 74.30 278,221 -0.41(-0.54%)
Jul 20, 2023 75.06 76.11 73.01 74.70 483,268 +1.31(+1.79%)
Jul 19, 2023 72.65 73.42 72.33 73.39 365,933 +0.87(+1.20%)
Jul 18, 2023 71.99 73.19 71.99 72.52 241,174 +0.19(+0.26%)
Jul 17, 2023 72.75 72.93 72.15 72.33 329,056 -0.74(-1.01%)
Jul 14, 2023 73.75 73.75 72.39 73.07 249,547 -0.76(-1.03%)
Jul 13, 2023 74.66 74.66 73.45 73.83 235,257 -0.16(-0.21%)
Jul 12, 2023 74.05 74.39 73.28 73.99 213,760 +1.03(+1.41%)
Jul 11, 2023 72.52 73.41 72.28 72.96 237,160 +0.87(+1.21%)
Jul 10, 2023 71.24 73.16 71.24 72.09 317,465 +0.49(+0.69%)
Jul 07, 2023 71.45 72.56 71.45 71.60 342,031 +0.61(+0.86%)
Jul 06, 2023 71.09 71.37 70.16 70.99 412,068 -0.87(-1.21%)
Jul 05, 2023 73.08 73.75 71.77 71.86 259,036 -1.65(-2.25%)
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.