Singapore markets closed

Armstrong World Industries, Inc. (AWI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.36-1.37 (-1.66%)
At close: 04:00PM EST
81.36 0.00 (0.00%)
After hours: 04:15PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202381.2882.1080.6281.3681.36302,100
02 Feb 202380.8783.4080.8782.7382.73330,900
01 Feb 202377.1180.5776.4780.0480.04854,200
31 Jan 202376.3577.5876.2677.4177.41638,400
30 Jan 202375.5076.8975.5075.9075.90253,500
27 Jan 202375.2276.8275.2276.4276.42266,100
26 Jan 202375.2675.7574.8675.4575.45183,700
25 Jan 202374.4675.0274.0774.9974.99120,300
24 Jan 202374.8175.8774.4775.0075.00188,100
23 Jan 202374.1075.3174.1075.1175.11281,700
20 Jan 202373.5174.3672.7274.2574.25425,300
19 Jan 202373.6473.7772.4572.9972.99224,500
18 Jan 202374.9775.6174.0474.0474.04275,400
17 Jan 202374.8775.3774.3774.6874.68338,100
13 Jan 202374.2175.5773.9775.0475.04466,200
12 Jan 202376.0076.4474.1074.1874.18532,000
11 Jan 202373.9075.6173.3975.4175.41356,100
10 Jan 202372.6073.6372.3473.5973.59236,100
09 Jan 202372.2873.8071.7672.9572.95392,700
06 Jan 202369.6571.8269.5171.7471.74277,900
05 Jan 202368.5069.8968.2968.9468.94483,800
04 Jan 202370.2970.9969.8770.4070.40325,400
03 Jan 202369.7170.2969.0769.5369.53337,400
30 Dec 202268.8168.9368.0568.5968.59240,300
29 Dec 202268.6769.9468.1769.3569.35270,100
28 Dec 202269.4169.4768.0668.4568.45349,500
27 Dec 202269.2469.4868.3569.1269.12359,600
23 Dec 202268.5069.3368.1269.3369.33275,000
22 Dec 202268.3468.7667.6768.7568.75354,900
21 Dec 202268.8069.3868.1369.0069.00345,900
20 Dec 202267.7368.8266.8668.7168.71461,100
19 Dec 202268.6068.8767.9968.2068.20519,000
16 Dec 202268.6569.2567.5268.6568.65603,300
15 Dec 202270.1070.3069.3969.4469.44379,900
14 Dec 202272.0072.3270.2571.1371.13430,100
13 Dec 202275.4775.6772.9373.3773.37502,400
12 Dec 202272.2572.6771.5072.6772.67473,000
09 Dec 202271.2073.2171.2072.3272.32592,400
08 Dec 202271.5771.6770.6271.1871.18364,600
07 Dec 202271.6872.2170.5070.9570.95433,700
06 Dec 202273.4973.7171.2471.7171.71506,400
05 Dec 202273.6073.8472.3673.4373.43460,100
02 Dec 202275.3275.9874.6675.1475.14185,900
01 Dec 202277.2077.4775.6576.3776.37427,500
30 Nov 202275.2376.4173.5176.4176.41760,500
29 Nov 202275.2975.6174.8875.4375.43297,800
28 Nov 202276.2376.7775.2175.5275.52248,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...