Singapore markets open in 4 hours 52 minutes

Armstrong World Industries, Inc. (AWI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.02-0.09 (-0.08%)
At close: 04:00PM EDT
112.49 -5.53 (-4.69%)
After hours: 04:09PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024119.19119.94117.93118.02118.02285,100
11 Jul 2024115.29118.50115.29118.11118.11538,400
10 Jul 2024112.56113.88112.20113.84113.84218,800
09 Jul 2024112.42113.08111.89112.37112.37175,600
08 Jul 2024112.70113.75112.70112.81112.81179,800
05 Jul 2024112.37112.91110.68112.14112.14274,800
03 Jul 2024112.28113.63112.11112.88112.88158,800
02 Jul 2024110.95112.99110.90112.23112.23267,200
01 Jul 2024113.83114.24111.00111.43111.43219,200
28 Jun 2024112.97114.48112.21113.24113.24439,100
27 Jun 2024112.45113.56111.80112.70112.70183,500
26 Jun 2024111.69112.77110.77112.03112.03296,800
25 Jun 2024114.71114.71110.83112.11112.11254,600
24 Jun 2024114.70115.37114.16114.97114.97280,400
21 Jun 2024113.71114.61111.33114.61114.61759,300
20 Jun 2024113.82114.27111.93114.09114.09283,100
18 Jun 2024113.68114.72113.46114.47114.47269,200
17 Jun 2024112.90114.24112.16114.05114.05183,800
14 Jun 2024113.91114.78112.19112.93112.93178,700
13 Jun 2024114.54115.35113.07115.02115.02232,800
12 Jun 2024116.23117.60114.26114.78114.78303,900
11 Jun 2024114.37114.99112.57114.07114.07160,300
10 Jun 2024112.44114.97112.01114.51114.51277,900
07 Jun 2024114.40114.94112.93113.30113.30221,400
06 Jun 2024116.10116.42113.99115.17115.17398,500
05 Jun 2024114.46115.81113.80115.73115.73266,900
04 Jun 2024115.24116.61113.70113.80113.80316,200
03 Jun 2024116.70116.70114.36115.81115.81264,600
31 May 2024116.15116.56113.72115.80115.80189,300
30 May 2024114.86116.16114.86115.85115.85242,400
29 May 2024115.35116.75114.36114.84114.84258,400
28 May 2024116.76116.76115.19115.58115.58228,700
24 May 2024116.15116.84115.56116.75116.75161,200
23 May 2024115.58116.21114.27115.45115.45313,500
22 May 2024114.10115.45114.10114.88114.88305,500
21 May 2024114.83115.13114.50114.92114.9285,100
20 May 2024114.00114.98113.83114.75114.75150,400
17 May 2024114.93115.60113.30113.87113.87410,200
16 May 2024116.90117.18113.93114.28114.28376,200
15 May 2024118.32118.75116.79117.05117.05248,200
14 May 2024116.92117.63116.74117.48117.48137,500
13 May 2024117.99118.24116.36116.43116.43193,600
10 May 2024117.40118.11116.96117.60117.60173,200
09 May 2024116.32117.61116.00117.55117.55240,300
08 May 2024115.93116.59115.71116.28116.28131,100
08 May 20240.28 Dividend
07 May 2024116.21117.43116.21116.28116.00189,800
06 May 2024116.04116.99115.81116.80116.52188,200
03 May 2024116.83117.25115.06115.61115.33280,100
02 May 2024115.26115.77113.63115.17114.89466,200
01 May 2024115.04116.72113.50114.12113.85347,300
30 Apr 2024114.17120.92113.23114.88114.60696,500
29 Apr 2024116.94119.69116.94118.85118.56603,100
26 Apr 2024116.19117.63116.19116.98116.70203,400
25 Apr 2024114.60116.33113.66115.76115.48181,200
24 Apr 2024116.64117.75115.14115.96115.68282,100
23 Apr 2024115.18116.80115.18116.50116.22270,000
22 Apr 2024114.93115.46113.40114.70114.42292,200
19 Apr 2024114.07115.42113.52113.98113.71223,300
18 Apr 2024115.40115.84113.47113.85113.58200,800
17 Apr 2024116.50116.50113.76114.69114.41258,500
16 Apr 2024116.17116.17114.92115.65115.37222,100
15 Apr 2024118.38118.78115.96116.50116.22226,800
12 Apr 2024118.00118.85116.83117.19116.91303,700
11 Apr 2024119.32119.32118.26118.62118.33274,800
10 Apr 2024117.89119.93117.65118.74118.45500,400
09 Apr 2024121.20121.63118.79119.98119.69296,400
08 Apr 2024122.08122.13121.16121.34121.05497,900
05 Apr 2024120.16121.78120.16121.65121.36597,900
04 Apr 2024123.58124.00120.14120.40120.11339,900
03 Apr 2024120.39122.73120.39122.55122.251,091,800
02 Apr 2024122.18122.19119.97120.39120.10439,600
01 Apr 2024124.77124.77123.05123.24122.94351,100
28 Mar 2024124.54125.16124.10124.22123.92355,300
27 Mar 2024123.90124.67123.90124.47124.17283,600
26 Mar 2024123.27123.96123.06123.39123.09302,500
25 Mar 2024124.55124.86123.24123.41123.11345,800
22 Mar 2024125.05125.56123.81124.57124.27282,500
21 Mar 2024123.87125.45123.32124.75124.45836,400
20 Mar 2024123.81124.65122.42122.79122.49584,500
19 Mar 2024122.09124.16121.82123.76123.46325,500
18 Mar 2024122.82123.70121.77121.91121.62305,700
15 Mar 2024120.94122.54120.94122.38122.09715,900
14 Mar 2024120.98122.08120.23121.54121.25403,000
13 Mar 2024121.76123.06121.44121.66121.37367,800
12 Mar 2024120.67122.10120.59121.72121.43261,800
11 Mar 2024121.31121.31119.71120.67120.38347,100
08 Mar 2024123.13123.22121.32122.11121.82225,100
07 Mar 2024122.46123.14121.83122.39122.10226,500
06 Mar 2024121.06122.27120.73121.58121.29201,200
05 Mar 2024120.94121.53119.73120.19119.90229,100
04 Mar 2024121.09122.68121.09121.56121.27339,300
01 Mar 2024120.41121.39119.61120.94120.65443,500
29 Feb 2024121.75122.78120.52120.61120.32848,000
28 Feb 2024122.28123.72121.64121.75121.46337,200
28 Feb 20240.28 Dividend
27 Feb 2024123.06123.82122.34123.21122.63363,300
26 Feb 2024122.17122.87121.60122.43121.86319,300
23 Feb 2024121.21122.83121.03122.37121.80358,300
22 Feb 2024119.11120.97118.58120.65120.09472,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...