Singapore Markets close in 2 hrs 35 mins
Straits Times Index
3,253.19 -9.35 (-0.29%) Nikkei
27,782.93 -100.85 (-0.36%) Hang Seng
20,252.68 +60.28 (+0.30%) FTSE 100
7,564.27 +80.02 (+1.07%) BTC-USD
28,586.35 +960.18 (+3.48%) CMC Crypto 200
620.79 +19.82 (+3.30%)
Armstrong World Industries, Inc. (AWI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 68.80 | 69.45 | 68.38 | 69.39 | 69.39 | 301,500 |
| 28 Mar 2023 | 68.44 | 69.64 | 67.93 | 68.26 | 68.26 | 358,000 |
| 27 Mar 2023 | 68.51 | 68.87 | 67.86 | 68.55 | 68.55 | 579,900 |
| 24 Mar 2023 | 67.58 | 68.19 | 66.06 | 67.87 | 67.87 | 646,700 |
| 23 Mar 2023 | 68.29 | 69.56 | 67.59 | 68.14 | 68.14 | 485,300 |
| 22 Mar 2023 | 69.55 | 69.96 | 68.14 | 68.15 | 68.15 | 490,600 |
| 21 Mar 2023 | 68.91 | 70.10 | 68.72 | 69.39 | 69.39 | 595,000 |
| 20 Mar 2023 | 68.70 | 70.40 | 68.64 | 69.45 | 69.45 | 604,400 |
| 17 Mar 2023 | 69.49 | 69.53 | 67.99 | 68.02 | 68.02 | 300,200 |
| 16 Mar 2023 | 68.55 | 70.23 | 68.02 | 69.71 | 69.71 | 308,700 |
| 15 Mar 2023 | 68.11 | 69.29 | 67.52 | 69.02 | 69.02 | 344,900 |
| 14 Mar 2023 | 70.45 | 70.79 | 68.58 | 69.47 | 69.47 | 396,400 |
| 13 Mar 2023 | 69.34 | 70.21 | 68.47 | 69.15 | 69.15 | 368,300 |
| 10 Mar 2023 | 73.22 | 73.22 | 69.42 | 70.23 | 70.23 | 474,100 |
| 09 Mar 2023 | 74.84 | 75.07 | 72.51 | 73.00 | 73.00 | 330,000 |
| 08 Mar 2023 | 75.01 | 75.47 | 74.27 | 74.97 | 74.97 | 221,200 |
| 07 Mar 2023 | 75.27 | 75.96 | 74.52 | 75.01 | 75.01 | 329,900 |
| 06 Mar 2023 | 78.13 | 78.13 | 75.42 | 75.54 | 75.54 | 288,600 |
| 03 Mar 2023 | 77.52 | 78.31 | 76.90 | 77.87 | 77.87 | 228,300 |
| 02 Mar 2023 | 77.23 | 77.23 | 75.96 | 76.98 | 76.98 | 539,200 |
| 01 Mar 2023 | 78.39 | 79.16 | 77.56 | 77.69 | 77.69 | 286,500 |
| 28 Feb 2023 | 79.80 | 81.02 | 78.85 | 78.85 | 78.85 | 857,100 |
| 27 Feb 2023 | 80.30 | 81.31 | 80.05 | 80.11 | 80.11 | 344,700 |
| 24 Feb 2023 | 79.43 | 80.28 | 78.91 | 79.87 | 79.87 | 370,500 |
| 23 Feb 2023 | 79.90 | 80.91 | 78.78 | 80.08 | 80.08 | 397,300 |
| 22 Feb 2023 | 78.33 | 79.82 | 78.33 | 79.34 | 79.34 | 437,800 |
| 21 Feb 2023 | 78.00 | 78.75 | 74.87 | 78.00 | 78.00 | 1,012,000 |
| 17 Feb 2023 | 81.52 | 81.75 | 80.21 | 81.37 | 81.37 | 333,900 |
| 16 Feb 2023 | 80.25 | 81.83 | 80.07 | 81.54 | 81.54 | 287,500 |
| 15 Feb 2023 | 80.45 | 81.95 | 80.28 | 81.40 | 81.40 | 503,000 |
| 14 Feb 2023 | 80.57 | 81.30 | 80.27 | 80.88 | 80.88 | 253,400 |
| 13 Feb 2023 | 79.86 | 81.02 | 79.19 | 80.99 | 80.99 | 240,100 |
| 10 Feb 2023 | 79.27 | 79.71 | 78.74 | 79.57 | 79.57 | 221,800 |
| 09 Feb 2023 | 81.11 | 82.08 | 79.21 | 79.60 | 79.60 | 303,300 |
| 08 Feb 2023 | 80.05 | 80.60 | 79.92 | 80.51 | 80.51 | 235,900 |
| 07 Feb 2023 | 80.00 | 80.36 | 78.88 | 80.30 | 80.30 | 348,700 |
| 06 Feb 2023 | 81.12 | 81.41 | 79.70 | 80.46 | 80.46 | 302,600 |
| 03 Feb 2023 | 81.28 | 82.10 | 80.62 | 81.36 | 81.36 | 302,100 |
| 02 Feb 2023 | 80.87 | 83.40 | 80.87 | 82.73 | 82.73 | 330,900 |
| 01 Feb 2023 | 77.11 | 80.57 | 76.47 | 80.04 | 80.04 | 854,200 |
| 31 Jan 2023 | 76.35 | 77.58 | 76.26 | 77.41 | 77.41 | 638,400 |
| 30 Jan 2023 | 75.50 | 76.89 | 75.50 | 75.90 | 75.90 | 253,500 |
| 27 Jan 2023 | 75.22 | 76.82 | 75.22 | 76.42 | 76.42 | 266,100 |
| 26 Jan 2023 | 75.26 | 75.75 | 74.86 | 75.45 | 75.45 | 183,700 |
| 25 Jan 2023 | 74.46 | 75.02 | 74.07 | 74.99 | 74.99 | 120,300 |
| 24 Jan 2023 | 74.81 | 75.87 | 74.47 | 75.00 | 75.00 | 188,100 |
| 23 Jan 2023 | 74.10 | 75.31 | 74.10 | 75.11 | 75.11 | 281,700 |
| 20 Jan 2023 | 73.51 | 74.36 | 72.72 | 74.25 | 74.25 | 425,300 |
| 19 Jan 2023 | 73.64 | 73.77 | 72.45 | 72.99 | 72.99 | 224,500 |
| 18 Jan 2023 | 74.97 | 75.61 | 74.04 | 74.04 | 74.04 | 275,400 |
| 17 Jan 2023 | 74.87 | 75.37 | 74.37 | 74.68 | 74.68 | 338,100 |
| 13 Jan 2023 | 74.21 | 75.57 | 73.97 | 75.04 | 75.04 | 466,200 |
| 12 Jan 2023 | 76.00 | 76.44 | 74.10 | 74.18 | 74.18 | 532,000 |
| 11 Jan 2023 | 73.90 | 75.61 | 73.39 | 75.41 | 75.41 | 356,100 |
| 10 Jan 2023 | 72.60 | 73.63 | 72.34 | 73.59 | 73.59 | 236,100 |
| 09 Jan 2023 | 72.28 | 73.80 | 71.76 | 72.95 | 72.95 | 392,700 |
| 06 Jan 2023 | 69.65 | 71.82 | 69.51 | 71.74 | 71.74 | 277,900 |
| 05 Jan 2023 | 68.50 | 69.89 | 68.29 | 68.94 | 68.94 | 483,800 |
| 04 Jan 2023 | 70.29 | 70.99 | 69.87 | 70.40 | 70.40 | 325,400 |
| 03 Jan 2023 | 69.71 | 70.29 | 69.07 | 69.53 | 69.53 | 337,400 |
| 30 Dec 2022 | 68.81 | 68.93 | 68.05 | 68.59 | 68.59 | 240,300 |
| 29 Dec 2022 | 68.67 | 69.94 | 68.17 | 69.35 | 69.35 | 270,100 |
| 28 Dec 2022 | 69.41 | 69.47 | 68.06 | 68.45 | 68.45 | 349,500 |
| 27 Dec 2022 | 69.24 | 69.48 | 68.35 | 69.12 | 69.12 | 359,600 |
| 23 Dec 2022 | 68.50 | 69.33 | 68.12 | 69.33 | 69.33 | 275,000 |
| 22 Dec 2022 | 68.34 | 68.76 | 67.67 | 68.75 | 68.75 | 354,900 |
| 21 Dec 2022 | 68.80 | 69.38 | 68.13 | 69.00 | 69.00 | 345,900 |
| 20 Dec 2022 | 67.73 | 68.82 | 66.86 | 68.71 | 68.71 | 461,100 |
| 19 Dec 2022 | 68.60 | 68.87 | 67.99 | 68.20 | 68.20 | 519,000 |
| 16 Dec 2022 | 68.65 | 69.25 | 67.52 | 68.65 | 68.65 | 603,300 |
| 15 Dec 2022 | 70.10 | 70.30 | 69.39 | 69.44 | 69.44 | 379,900 |
| 14 Dec 2022 | 72.00 | 72.32 | 70.25 | 71.13 | 71.13 | 430,100 |
| 13 Dec 2022 | 75.47 | 75.67 | 72.93 | 73.37 | 73.37 | 502,400 |
| 12 Dec 2022 | 72.25 | 72.67 | 71.50 | 72.67 | 72.67 | 473,000 |
| 09 Dec 2022 | 71.20 | 73.21 | 71.20 | 72.32 | 72.32 | 592,400 |
| 08 Dec 2022 | 71.57 | 71.67 | 70.62 | 71.18 | 71.18 | 364,600 |
| 07 Dec 2022 | 71.68 | 72.21 | 70.50 | 70.95 | 70.95 | 433,700 |
| 06 Dec 2022 | 73.49 | 73.71 | 71.24 | 71.71 | 71.71 | 506,400 |
| 05 Dec 2022 | 73.60 | 73.84 | 72.36 | 73.43 | 73.43 | 460,100 |
| 02 Dec 2022 | 75.32 | 75.98 | 74.66 | 75.14 | 75.14 | 185,900 |
| 01 Dec 2022 | 77.20 | 77.47 | 75.65 | 76.37 | 76.37 | 427,500 |
| 30 Nov 2022 | 75.23 | 76.41 | 73.51 | 76.41 | 76.41 | 760,500 |
| 29 Nov 2022 | 75.29 | 75.61 | 74.88 | 75.43 | 75.43 | 297,800 |
| 28 Nov 2022 | 76.23 | 76.77 | 75.21 | 75.52 | 75.52 | 248,300 |
| 25 Nov 2022 | 76.26 | 77.40 | 76.11 | 76.81 | 76.81 | 152,600 |
| 23 Nov 2022 | 76.29 | 77.07 | 75.70 | 76.80 | 76.80 | 188,100 |
| 22 Nov 2022 | 76.14 | 76.85 | 75.65 | 76.39 | 76.39 | 164,000 |
| 21 Nov 2022 | 76.24 | 76.47 | 75.29 | 75.88 | 75.88 | 223,500 |
| 18 Nov 2022 | 76.01 | 76.86 | 75.72 | 76.34 | 76.34 | 177,100 |
| 17 Nov 2022 | 74.78 | 75.23 | 74.12 | 75.15 | 75.15 | 208,900 |
| 16 Nov 2022 | 76.78 | 76.78 | 75.21 | 76.21 | 76.21 | 284,800 |
| 15 Nov 2022 | 77.90 | 78.54 | 76.66 | 76.94 | 76.94 | 424,800 |
| 14 Nov 2022 | 78.49 | 78.76 | 76.70 | 76.81 | 76.81 | 390,400 |
| 11 Nov 2022 | 79.25 | 79.49 | 78.39 | 78.51 | 78.51 | 242,200 |
| 10 Nov 2022 | 76.66 | 80.12 | 76.24 | 79.03 | 79.03 | 298,500 |
| 09 Nov 2022 | 75.42 | 75.99 | 73.94 | 74.04 | 74.04 | 297,300 |
| 08 Nov 2022 | 74.97 | 76.32 | 74.80 | 75.96 | 75.96 | 423,100 |
| 07 Nov 2022 | 72.90 | 74.57 | 72.48 | 74.50 | 74.50 | 257,300 |
| 04 Nov 2022 | 73.92 | 73.94 | 71.75 | 72.58 | 72.58 | 290,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
