Skip to main content

Armstrong World Industries Inc (NY: AWI )

72.00 -1.17 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 73.72 73.72 71.49 72.00 376,705 -1.17(-1.60%)
Sep 28, 2023 71.46 73.59 71.20 73.17 328,623 +1.90(+2.67%)
Sep 27, 2023 70.30 71.37 70.19 71.27 185,527 +1.42(+2.03%)
Sep 26, 2023 70.14 70.69 69.76 69.85 203,015 -0.77(-1.09%)
Sep 25, 2023 70.79 70.78 70.37 70.62 235,372 -0.50(-0.70%)
Sep 22, 2023 72.01 72.35 70.83 71.12 324,546 -0.98(-1.36%)
Sep 21, 2023 72.51 72.70 71.92 72.10 134,594 -1.21(-1.65%)
Sep 20, 2023 73.86 75.42 73.26 73.31 366,693 -0.15(-0.20%)
Sep 19, 2023 73.47 73.78 72.67 73.46 292,695 +0.02(+0.03%)
Sep 18, 2023 73.16 73.62 72.98 73.44 281,739 +0.43(+0.59%)
Sep 15, 2023 73.10 73.10 71.94 73.01 677,200 -0.20(-0.27%)
Sep 14, 2023 73.10 73.62 72.88 73.21 211,085 +0.68(+0.94%)
Sep 13, 2023 73.22 73.22 71.79 72.53 219,301 -0.53(-0.73%)
Sep 12, 2023 72.79 73.61 72.79 73.06 225,268 -0.22(-0.30%)
Sep 11, 2023 73.33 73.58 72.48 73.28 293,903 +0.61(+0.84%)
Sep 08, 2023 71.68 72.68 71.19 72.67 248,305 +0.71(+0.99%)
Sep 07, 2023 72.15 72.15 70.73 71.96 537,974 -0.25(-0.35%)
Sep 06, 2023 73.30 74.15 71.95 72.21 356,282 -1.26(-1.71%)
Sep 05, 2023 76.34 76.34 72.76 73.47 307,687 -3.49(-4.53%)
Sep 01, 2023 76.95 77.79 76.81 76.96 180,386 +0.37(+0.48%)
Aug 31, 2023 77.64 77.95 76.32 76.59 227,878 -0.54(-0.70%)
Aug 30, 2023 77.19 78.11 76.97 77.13 248,182 -0.07(-0.09%)
Aug 29, 2023 75.31 77.20 74.80 77.20 287,780 +1.88(+2.50%)
Aug 28, 2023 73.90 75.36 73.90 75.32 227,305 +1.67(+2.27%)
Aug 25, 2023 74.16 74.47 72.97 73.65 243,534 -0.20(-0.27%)
Aug 24, 2023 73.35 74.60 73.35 73.85 271,769 +0.04(+0.05%)
Aug 23, 2023 73.90 74.19 73.51 73.81 238,119 +0.25(+0.34%)
Aug 22, 2023 73.41 74.00 73.23 73.56 219,508 +0.02(+0.03%)
Aug 21, 2023 74.47 74.57 73.22 73.54 157,578 -1.03(-1.38%)
Aug 18, 2023 73.91 74.81 73.91 74.57 273,401 +0.44(+0.59%)
Aug 17, 2023 76.29 77.46 73.95 74.13 236,375 -2.24(-2.93%)
Aug 16, 2023 76.38 77.00 76.28 76.37 275,256 -0.11(-0.14%)
Aug 15, 2023 76.85 76.91 75.84 76.48 307,613 -0.49(-0.64%)
Aug 14, 2023 75.36 76.97 75.03 76.97 368,019 +1.21(+1.60%)
Aug 11, 2023 76.56 76.65 75.45 75.76 195,361 -0.67(-0.88%)
Aug 10, 2023 77.22 77.99 76.29 76.43 165,126 -0.85(-1.10%)
Aug 09, 2023 77.57 78.35 77.25 77.28 179,018 -0.20(-0.26%)
Aug 08, 2023 77.95 78.08 76.14 77.48 424,316 -1.15(-1.46%)
Aug 07, 2023 78.51 79.36 78.42 78.63 314,302 +0.34(+0.43%)
Aug 04, 2023 77.64 78.89 77.36 78.29 366,819 +1.01(+1.31%)
Aug 03, 2023 77.01 77.57 76.26 77.28 237,102 -0.16(-0.21%)
Aug 02, 2023 76.19 77.46 75.95 77.44 229,368 +0.59(+0.77%)
Aug 01, 2023 76.93 77.62 76.59 76.85 277,624 -0.26(-0.34%)
Jul 31, 2023 78.36 78.89 76.76 77.11 451,024 -1.06(-1.35%)
Jul 28, 2023 78.00 78.72 77.74 78.16 288,466 +0.92(+1.19%)
Jul 27, 2023 78.58 79.08 77.02 77.24 341,433 -1.09(-1.39%)
Jul 26, 2023 77.89 79.27 77.89 78.33 478,465 +0.56(+0.72%)
Jul 25, 2023 78.00 78.78 75.95 77.77 555,353 +1.89(+2.50%)
Jul 24, 2023 75.16 75.99 74.96 75.88 369,800 +0.96(+1.28%)
Jul 21, 2023 75.76 75.76 74.75 74.92 275,898 -0.41(-0.54%)
Jul 20, 2023 75.69 76.75 73.63 75.33 479,234 +1.33(+1.79%)
Jul 19, 2023 73.26 74.04 72.94 74.01 362,878 +0.88(+1.20%)
Jul 18, 2023 72.60 73.81 72.60 73.13 239,160 +0.19(+0.26%)
Jul 17, 2023 73.36 73.55 72.76 72.94 326,310 -0.75(-1.01%)
Jul 14, 2023 74.37 74.37 73.00 73.69 247,464 -0.77(-1.03%)
Jul 13, 2023 75.29 75.29 74.07 74.45 233,293 -0.16(-0.21%)
Jul 12, 2023 74.67 75.02 73.90 74.61 211,976 +1.04(+1.41%)
Jul 11, 2023 73.13 74.03 72.89 73.58 235,180 +0.88(+1.21%)
Jul 10, 2023 71.84 73.78 71.84 72.70 314,815 +0.50(+0.69%)
Jul 07, 2023 72.05 73.17 72.05 72.20 339,176 +0.62(+0.86%)
Jul 06, 2023 71.69 71.97 70.75 71.58 408,629 -0.88(-1.21%)
Jul 05, 2023 73.70 74.37 72.37 72.46 256,874 -1.66(-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.