Singapore markets closed

Armstrong World Industries, Inc. (AWI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.19-1.43 (-1.21%)
At close: 04:00PM EDT
117.19 +0.10 (+0.09%)
After hours: 04:01PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024118.00118.85116.83117.19117.19303,700
11 Apr 2024119.32119.32118.26118.62118.62274,800
10 Apr 2024117.89119.93117.65118.74118.74500,400
09 Apr 2024121.20121.63118.79119.98119.98296,400
08 Apr 2024122.08122.13121.16121.34121.34497,900
05 Apr 2024120.16121.78120.16121.65121.65597,900
04 Apr 2024123.58124.00120.14120.40120.40339,900
03 Apr 2024120.39122.73120.39122.55122.551,091,800
02 Apr 2024122.18122.19119.97120.39120.39439,600
01 Apr 2024124.77124.77123.05123.24123.24351,100
28 Mar 2024124.54125.16124.10124.22124.22355,300
27 Mar 2024123.90124.67123.90124.47124.47283,600
26 Mar 2024123.27123.96123.06123.39123.39302,500
25 Mar 2024124.55124.86123.24123.41123.41345,800
22 Mar 2024125.05125.56123.81124.57124.57282,500
21 Mar 2024123.87125.45123.32124.75124.75836,400
20 Mar 2024123.81124.65122.42122.79122.79584,500
19 Mar 2024122.09124.16121.82123.76123.76325,500
18 Mar 2024122.82123.70121.77121.91121.91305,700
15 Mar 2024120.94122.54120.94122.38122.38715,900
14 Mar 2024120.98122.08120.23121.54121.54403,000
13 Mar 2024121.76123.06121.44121.66121.66367,800
12 Mar 2024120.67122.10120.59121.72121.72261,800
11 Mar 2024121.31121.31119.71120.67120.67347,100
08 Mar 2024123.13123.22121.32122.11122.11225,100
07 Mar 2024122.46123.14121.83122.39122.39226,500
06 Mar 2024121.06122.27120.73121.58121.58201,200
05 Mar 2024120.94121.53119.73120.19120.19229,100
04 Mar 2024121.09122.68121.09121.56121.56339,300
01 Mar 2024120.41121.39119.61120.94120.94443,500
29 Feb 2024121.75122.78120.52120.61120.61848,000
28 Feb 2024122.28123.72121.64121.75121.75337,200
28 Feb 20240.28 Dividend
27 Feb 2024123.06123.82122.34123.21122.93363,300
26 Feb 2024122.17122.87121.60122.43122.15319,300
23 Feb 2024121.21122.83121.03122.37122.09358,300
22 Feb 2024119.11120.97118.58120.65120.38472,800
21 Feb 2024118.18119.94117.42119.06118.79685,400
20 Feb 2024113.41117.45110.31117.45117.181,247,200
16 Feb 2024104.79106.77104.77105.09104.85708,700
15 Feb 2024105.45106.07104.53105.93105.69299,600
14 Feb 2024104.93105.51104.26105.07104.83318,600
13 Feb 2024102.75104.50101.73103.79103.55392,600
12 Feb 2024104.85106.45104.56105.51105.27333,700
09 Feb 2024104.43105.39103.81104.85104.61303,200
08 Feb 2024104.06105.00103.36104.61104.37505,500
07 Feb 2024101.87103.46101.84102.95102.72249,900
06 Feb 2024100.33101.10100.33100.78100.55171,400
05 Feb 2024101.26101.4299.63100.67100.44243,300
02 Feb 2024101.13103.44100.55102.27102.04263,800
01 Feb 202499.92102.2599.31102.25102.02233,300
31 Jan 2024100.26101.6199.1199.2198.98261,400
30 Jan 202499.84101.0899.63100.71100.48199,800
29 Jan 202498.47100.4298.47100.25100.02338,100
26 Jan 202498.4498.8497.7798.7098.48217,100
25 Jan 202497.7398.2997.4798.1697.94228,100
24 Jan 202498.9398.9396.6996.7596.53162,300
23 Jan 2024100.50101.6998.1798.2798.05233,600
22 Jan 2024100.35101.29100.31100.64100.41256,200
19 Jan 202498.7699.5597.6599.4999.26253,000
18 Jan 202498.5698.8297.6198.6398.41284,500
17 Jan 202498.0299.1397.8797.8897.66260,200
16 Jan 202498.0098.8197.6298.6298.40260,200
12 Jan 2024100.07100.0798.1398.5998.37337,400
11 Jan 202499.77100.4399.2299.6299.39409,100
10 Jan 2024100.00100.8199.52100.45100.22312,900
09 Jan 202497.6999.7397.5099.1598.92371,500
08 Jan 202497.7698.8897.5998.5398.31443,300
05 Jan 202495.5597.8795.2497.6397.41387,000
04 Jan 202495.6696.4795.5595.6295.40576,900
03 Jan 202496.7197.3295.2995.4595.23379,300
02 Jan 202497.1898.3697.0497.5897.36277,700
29 Dec 202398.8499.5498.2798.3298.10270,500
28 Dec 202399.2999.3798.6199.2599.02304,000
27 Dec 202399.2699.7599.0099.2599.02198,500
26 Dec 202398.9499.6198.8998.9798.75259,400
22 Dec 202399.0799.2798.3199.0598.82308,500
21 Dec 202398.3698.5797.5998.5498.32265,800
20 Dec 202397.8799.1797.3597.3897.16505,600
19 Dec 202397.8398.3296.3198.3298.10448,800
18 Dec 202398.3698.7197.0497.1996.97656,500
15 Dec 202397.4299.4897.4298.9298.708,415,100
14 Dec 202396.4499.0296.1097.9897.76786,400
13 Dec 202394.6296.1393.2294.8594.63857,900
12 Dec 202393.2495.1192.9494.6094.39608,200
11 Dec 202392.4693.4192.2993.2493.03564,200
08 Dec 202392.0793.6292.0692.2692.05578,400
07 Dec 202391.0692.0590.9391.8191.60539,500
06 Dec 202390.9592.0890.9591.0190.80658,700
05 Dec 202391.2191.6090.0190.1389.93803,700
04 Dec 202391.0691.9089.8791.4691.252,044,000
01 Dec 202384.5486.9184.5486.7186.51327,800
30 Nov 202384.0085.1583.5984.8184.62368,000
29 Nov 202383.6184.5683.6184.1583.96231,800
28 Nov 202383.7684.1182.6382.9082.71215,300
27 Nov 202382.9684.3082.9684.1683.97197,300
24 Nov 202383.1083.9983.1083.3483.15136,500
22 Nov 202383.8383.8383.1183.3883.19155,700
21 Nov 202383.1583.7682.6783.3183.12267,700
20 Nov 202382.7083.4381.9983.4283.23262,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...