Skip to main content

Armstrong World Industries Inc (NY: AWI )

124.22 -0.25 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.67 17.68 17.25 17.43 486,457 -0.28(-1.58%)
Jun 27, 2008 18.08 18.08 17.30 17.71 1,104,963 -0.27(-1.53%)
Jun 26, 2008 17.90 18.19 17.78 17.99 665,980 +0.08(+0.47%)
Jun 25, 2008 18.08 18.20 17.85 17.91 349,868 -0.17(-0.96%)
Jun 24, 2008 18.17 18.23 17.88 18.08 312,617 -0.10(-0.53%)
Jun 23, 2008 18.29 18.41 18.08 18.17 302,683 -0.11(-0.62%)
Jun 20, 2008 18.38 18.50 18.14 18.29 395,100 -0.20(-1.07%)
Jun 19, 2008 18.37 18.50 18.26 18.48 390,558 +0.19(+1.04%)
Jun 18, 2008 18.51 18.64 18.26 18.29 564,561 -0.27(-1.45%)
Jun 17, 2008 18.51 18.73 18.50 18.56 358,675 +0.07(+0.36%)
Jun 16, 2008 18.38 18.68 18.26 18.50 250,780 +0.14(+0.75%)
Jun 13, 2008 18.27 18.54 18.17 18.36 336,466 +0.08(+0.42%)
Jun 12, 2008 18.20 18.61 18.16 18.28 337,166 +0.20(+1.12%)
Jun 11, 2008 18.70 18.81 17.88 18.08 380,392 -0.68(-3.63%)
Jun 10, 2008 18.80 18.97 18.63 18.76 264,867 -0.13(-0.69%)
Jun 09, 2008 19.04 19.19 18.69 18.89 245,944 -0.14(-0.75%)
Jun 06, 2008 19.58 19.65 18.88 19.03 313,113 -0.67(-3.39%)
Jun 05, 2008 19.25 19.73 19.21 19.70 271,464 +0.58(+3.06%)
Jun 04, 2008 19.21 19.51 19.02 19.12 213,016 -0.06(-0.31%)
Jun 03, 2008 19.25 19.33 18.97 19.18 290,830 -0.16(-0.80%)
Jun 02, 2008 19.38 19.58 19.15 19.33 313,587 -0.05(-0.25%)
May 30, 2008 19.57 19.67 19.25 19.38 278,898 -0.19(-0.98%)
May 29, 2008 19.45 19.71 19.28 19.57 164,774 +0.18(+0.92%)
May 28, 2008 19.69 19.76 19.22 19.39 189,625 -0.26(-1.31%)
May 27, 2008 19.16 19.75 19.15 19.65 300,206 +0.33(+1.70%)
May 26, 2008 19.79 19.79 19.24 19.32 0 +0.00(+0.00%)
May 23, 2008 19.79 19.79 19.24 19.32 204,949 -0.42(-2.15%)
May 22, 2008 19.68 20.24 19.68 19.74 452,763 -0.01(-0.03%)
May 21, 2008 20.32 20.39 19.66 19.75 547,682 -0.45(-2.22%)
May 20, 2008 20.17 20.30 20.00 20.20 502,737 +0.07(+0.33%)
May 19, 2008 20.33 20.35 19.98 20.13 302,795 -0.29(-1.40%)
May 16, 2008 20.44 20.52 19.86 20.42 484,919 -0.13(-0.61%)
May 15, 2008 20.06 20.67 20.02 20.54 554,745 +0.47(+2.35%)
May 14, 2008 20.63 20.63 19.92 20.07 750,154 -0.38(-1.84%)
May 13, 2008 20.45 20.66 20.19 20.45 599,904 +0.05(+0.23%)
May 12, 2008 20.88 20.93 19.77 20.40 888,833 -0.51(-2.45%)
May 09, 2008 20.48 20.98 20.22 20.91 348,877 +0.45(+2.19%)
May 08, 2008 20.62 21.00 20.30 20.46 365,822 +0.01(+0.06%)
May 07, 2008 20.99 20.99 20.30 20.45 627,023 -0.41(-1.97%)
May 06, 2008 19.99 20.89 19.92 20.86 545,613 +0.81(+4.05%)
May 05, 2008 20.00 20.34 19.52 20.05 1,159,559 +0.03(+0.15%)
May 02, 2008 21.12 21.68 18.30 20.02 1,958,118 -1.45(-6.75%)
May 01, 2008 21.01 21.82 20.94 21.47 595,620 +0.24(+1.12%)
Apr 30, 2008 21.87 21.87 21.11 21.23 562,519 -0.42(-1.93%)
Apr 29, 2008 21.82 21.91 21.58 21.65 417,839 -0.27(-1.25%)
Apr 28, 2008 21.61 22.02 21.61 21.93 432,563 +0.01(+0.03%)
Apr 25, 2008 22.18 22.20 21.59 21.92 502,139 -0.24(-1.10%)
Apr 24, 2008 22.03 22.43 21.99 22.16 630,150 +0.20(+0.92%)
Apr 23, 2008 21.71 22.16 21.62 21.96 583,886 +0.24(+1.10%)
Apr 22, 2008 22.42 22.77 21.66 21.72 465,402 -0.92(-4.06%)
Apr 21, 2008 22.62 22.73 22.49 22.64 238,618 -0.04(-0.16%)
Apr 18, 2008 22.97 23.01 22.36 22.68 519,285 -0.12(-0.52%)
Apr 17, 2008 22.59 23.00 22.07 22.80 553,971 +0.01(+0.05%)
Apr 16, 2008 22.82 22.84 22.42 22.79 552,360 +0.19(+0.84%)
Apr 15, 2008 23.17 23.17 22.22 22.59 551,147 -0.36(-1.59%)
Apr 14, 2008 22.38 23.12 22.09 22.96 505,593 +0.68(+3.05%)
Apr 11, 2008 22.26 22.79 21.89 22.28 1,009,641 -0.35(-1.56%)
Apr 10, 2008 22.40 22.70 21.95 22.63 871,221 +0.27(+1.20%)
Apr 09, 2008 23.01 23.27 22.06 22.36 850,354 -0.54(-2.37%)
Apr 08, 2008 23.13 23.53 22.85 22.90 1,303,647 +0.02(+0.10%)
Apr 07, 2008 22.87 23.26 22.56 22.88 317,783 +0.30(+1.32%)
Apr 04, 2008 22.48 22.85 22.27 22.58 882,786 -0.07(-0.29%)
Apr 03, 2008 21.66 22.68 21.48 22.65 711,659 +1.04(+4.80%)
Apr 02, 2008 21.22 22.04 21.22 21.61 819,766 -0.08(-0.36%)
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.