Singapore markets open in 4 hours 17 minutes

Armstrong World Industries, Inc. (AWI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
115.85+1.01 (+0.88%)
At close: 04:00PM EDT
115.85 +0.06 (+0.05%)
After hours: 04:01PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2024114.86116.16114.86115.85115.85236,794
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
21 Feb 2024118.18119.94117.42119.06118.50685,400
20 Feb 2024113.41117.45110.31117.45116.901,247,200
16 Feb 2024104.79106.77104.77105.09104.60708,700
15 Feb 2024105.45106.07104.53105.93105.43299,600
14 Feb 2024104.93105.51104.26105.07104.58318,600
13 Feb 2024102.75104.50101.73103.79103.30392,600
12 Feb 2024104.85106.45104.56105.51105.02333,700
09 Feb 2024104.43105.39103.81104.85104.36303,200
08 Feb 2024104.06105.00103.36104.61104.12505,500
07 Feb 2024101.87103.46101.84102.95102.47249,900
06 Feb 2024100.33101.10100.33100.78100.31171,400
05 Feb 2024101.26101.4299.63100.67100.20243,300
02 Feb 2024101.13103.44100.55102.27101.79263,800
01 Feb 202499.92102.2599.31102.25101.77233,300
31 Jan 2024100.26101.6199.1199.2198.75261,400
30 Jan 202499.84101.0899.63100.71100.24199,800
29 Jan 202498.47100.4298.47100.2599.78338,100
26 Jan 202498.4498.8497.7798.7098.24217,100
25 Jan 202497.7398.2997.4798.1697.70228,100
24 Jan 202498.9398.9396.6996.7596.30162,300
23 Jan 2024100.50101.6998.1798.2797.81233,600
22 Jan 2024100.35101.29100.31100.64100.17256,200
19 Jan 202498.7699.5597.6599.4999.02253,000
18 Jan 202498.5698.8297.6198.6398.17284,500
17 Jan 202498.0299.1397.8797.8897.42260,200
16 Jan 202498.0098.8197.6298.6298.16260,200
12 Jan 2024100.07100.0798.1398.5998.13337,400
11 Jan 202499.77100.4399.2299.6299.15409,100
10 Jan 2024100.00100.8199.52100.4599.98312,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...