Singapore markets closed

Armstrong World Industries, Inc. (AWI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.81+0.01 (+0.01%)
At close: 01:00PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202276.2677.4076.1176.8176.81152,600
23 Nov 202276.2977.0775.7076.8076.80188,100
22 Nov 202276.1476.8575.6576.3976.39164,000
21 Nov 202276.2476.4775.2975.8875.88223,500
18 Nov 202276.0176.8675.7276.3476.34177,100
17 Nov 202274.7875.2374.1275.1575.15208,900
16 Nov 202276.7876.7875.2176.2176.21284,800
15 Nov 202277.9078.5476.6676.9476.94424,800
14 Nov 202278.4978.7676.7076.8176.81390,400
11 Nov 202279.2579.4978.3978.5178.51242,200
10 Nov 202276.6680.1276.2479.0379.03298,500
09 Nov 202275.4275.9973.9474.0474.04297,300
08 Nov 202274.9776.3274.8075.9675.96423,100
07 Nov 202272.9074.5772.4874.5074.50257,300
04 Nov 202273.9273.9471.7572.5872.58290,800
03 Nov 202272.5973.2871.6472.7572.75422,500
02 Nov 202274.8275.8373.3673.5773.57384,600
02 Nov 20220.254 Dividend
01 Nov 202276.4676.5075.1875.2675.01419,700
31 Oct 202275.1175.8973.9975.5775.31621,900
28 Oct 202274.9075.9674.4775.4075.15487,200
27 Oct 202274.8275.2973.7574.8674.61585,400
26 Oct 202277.0077.2374.0274.5074.25665,200
25 Oct 202275.6177.6675.0377.1976.93730,900
24 Oct 202280.6881.0379.4379.6779.40405,500
21 Oct 202277.7279.9577.2879.9279.65273,200
20 Oct 202279.3380.1577.2377.7577.49425,600
19 Oct 202282.2282.2379.1579.3779.10409,000
18 Oct 202282.2983.1382.0282.7582.47179,400
17 Oct 202280.7081.8980.5880.9880.71212,100
14 Oct 202282.4282.4279.1579.5079.23261,800
13 Oct 202280.4582.6278.6981.8481.56241,600
12 Oct 202282.8282.9281.7282.3082.02274,400
11 Oct 202282.2483.2581.2882.3982.11297,500
10 Oct 202282.5983.5282.0782.5082.22439,200
07 Oct 202283.3583.3581.9182.8982.61236,000
06 Oct 202283.9585.0983.7884.1283.84229,200
05 Oct 202282.3384.6582.1683.8283.54239,100
04 Oct 202282.5684.2682.1783.7583.47288,500
03 Oct 202280.1782.2579.9681.2280.95250,700
30 Sept 202279.3380.4479.2379.2378.96191,700
29 Sept 202280.0580.0578.7579.2578.98162,000
28 Sept 202278.7181.0378.7180.7280.45260,800
27 Sept 202278.0678.6977.0878.2778.01369,900
26 Sept 202278.0178.9077.1877.4977.23351,900
23 Sept 202278.3378.9277.7678.6578.38202,900
22 Sept 202281.0581.0579.2279.2879.01146,800
21 Sept 202283.2783.9781.2681.2781.00251,300
20 Sept 202283.4284.0882.2682.5882.30234,700
19 Sept 202283.0184.8583.0184.4384.15415,100
16 Sept 202282.8283.9482.7583.5483.26413,900
15 Sept 202282.7484.4182.7483.5883.30371,600
14 Sept 202284.7084.7982.5183.2983.01412,500
13 Sept 202286.1186.1184.1784.7584.46516,300
12 Sept 202287.8788.8487.2188.1587.85381,800
09 Sept 202286.4787.5285.8686.9986.70295,400
08 Sept 202284.1786.4383.3786.2185.92255,700
07 Sept 202282.2785.2782.0885.1584.86234,600
06 Sept 202283.0783.7381.9182.6782.39221,300
02 Sept 202284.9885.7683.0883.2282.94176,500
01 Sept 202283.5684.3382.8183.8683.58276,200
31 Aug 202285.1985.4283.9683.9983.71149,800
30 Aug 202286.2886.2884.8385.2384.94112,800
29 Aug 202285.7986.9485.7586.0085.71148,800
26 Aug 202290.5690.9886.0386.4186.12352,300
25 Aug 202289.6290.7489.5590.6690.35258,400
24 Aug 202288.0989.8487.9789.5989.29181,700
23 Aug 202289.0089.7588.3288.4588.15113,800
22 Aug 202290.6790.6788.9289.1388.83234,100
19 Aug 202293.5093.5091.4691.7891.47130,400
18 Aug 202293.8594.8893.4993.8993.57168,600
17 Aug 202293.1493.9292.4693.2492.93178,600
16 Aug 202291.9494.9491.6194.2893.96209,000
15 Aug 202292.3193.2191.8092.5492.23171,800
12 Aug 202291.3692.6991.3692.6392.32146,700
11 Aug 202290.3592.5890.1091.3591.04197,900
10 Aug 202288.8590.4988.8590.0189.71229,200
09 Aug 202288.6389.7587.3387.6787.37217,100
08 Aug 202288.2689.8188.2689.3789.07385,800
05 Aug 202287.7688.1887.1188.1887.88163,700
04 Aug 202288.1789.9888.0588.7488.44166,400
03 Aug 202288.0389.1787.5088.6588.35169,500
03 Aug 20220.231 Dividend
02 Aug 202289.0089.6388.2188.2687.73205,800
01 Aug 202289.0090.1588.0689.5489.00231,800
29 Jul 202287.8789.8287.5289.3588.82264,800
28 Jul 202285.7187.9485.7187.5387.01500,000
27 Jul 202284.2585.8083.4585.5585.04558,300
26 Jul 202281.4884.6678.7383.5683.06907,000
25 Jul 202284.1784.4082.0182.7582.25435,900
22 Jul 202284.8385.1483.2484.1083.60313,700
21 Jul 202283.2484.2882.3184.2583.75360,100
20 Jul 202283.0383.9882.8083.7983.29221,000
19 Jul 202280.5083.0180.5083.0182.51302,200
18 Jul 202280.5981.0679.7279.9379.45307,400
15 Jul 202280.0780.5879.3280.1479.66297,600
14 Jul 202277.2278.5076.9278.4277.95137,300
13 Jul 202277.7578.8476.7978.3877.91214,300
12 Jul 202276.5578.5376.4077.2776.81198,400
11 Jul 202276.8977.6776.2677.0676.60181,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...