Singapore markets open in 11 minutes

Armstrong World Industries, Inc. (AWI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
84.12+0.30 (+0.36%)
At close: 04:00PM EDT
84.12 -0.05 (-0.06%)
After hours: 04:00PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202283.9585.0983.7884.1284.12229,200
05 Oct 202282.3384.6582.1683.8283.82239,100
04 Oct 202282.5684.2682.1783.7583.75288,500
03 Oct 202280.1782.2579.9681.2281.22250,700
30 Sept 202279.3380.4479.2379.2379.23191,700
29 Sept 202280.0580.0578.7579.2579.25162,000
28 Sept 202278.7181.0378.7180.7280.72260,800
27 Sept 202278.0678.6977.0878.2778.27369,900
26 Sept 202278.0178.9077.1877.4977.49351,900
23 Sept 202278.3378.9277.7678.6578.65202,900
22 Sept 202281.0581.0579.2279.2879.28146,800
21 Sept 202283.2783.9781.2681.2781.27251,300
20 Sept 202283.4284.0882.2682.5882.58234,700
19 Sept 202283.0184.8583.0184.4384.43415,100
16 Sept 202282.8283.9482.7583.5483.54413,900
15 Sept 202282.7484.4182.7483.5883.58371,600
14 Sept 202284.7084.7982.5183.2983.29412,500
13 Sept 202286.1186.1184.1784.7584.75516,300
12 Sept 202287.8788.8487.2188.1588.15381,800
09 Sept 202286.4787.5285.8686.9986.99295,400
08 Sept 202284.1786.4383.3786.2186.21255,700
07 Sept 202282.2785.2782.0885.1585.15234,600
06 Sept 202283.0783.7381.9182.6782.67221,300
02 Sept 202284.9885.7683.0883.2283.22176,500
01 Sept 202283.5684.3382.8183.8683.86276,200
31 Aug 202285.1985.4283.9683.9983.99149,800
30 Aug 202286.2886.2884.8385.2385.23112,800
29 Aug 202285.7986.9485.7586.0086.00148,800
26 Aug 202290.5690.9886.0386.4186.41352,300
25 Aug 202289.6290.7489.5590.6690.66258,400
24 Aug 202288.0989.8487.9789.5989.59181,700
23 Aug 202289.0089.7588.3288.4588.45113,800
22 Aug 202290.6790.6788.9289.1389.13234,100
19 Aug 202293.5093.5091.4691.7891.78130,400
18 Aug 202293.8594.8893.4993.8993.89168,600
17 Aug 202293.1493.9292.4693.2493.24178,600
16 Aug 202291.9494.9491.6194.2894.28209,000
15 Aug 202292.3193.2191.8092.5492.54171,800
12 Aug 202291.3692.6991.3692.6392.63146,700
11 Aug 202290.3592.5890.1091.3591.35197,900
10 Aug 202288.8590.4988.8590.0190.01229,200
09 Aug 202288.6389.7587.3387.6787.67217,100
08 Aug 202288.2689.8188.2689.3789.37385,800
05 Aug 202287.7688.1887.1188.1888.18163,700
04 Aug 202288.1789.9888.0588.7488.74166,400
03 Aug 202288.0389.1787.5088.6588.65169,500
03 Aug 20220.231 Dividend
02 Aug 202289.0089.6388.2188.2688.03205,800
01 Aug 202289.0090.1588.0689.5489.31231,800
29 Jul 202287.8789.8287.5289.3589.12264,800
28 Jul 202285.7187.9485.7187.5387.30500,000
27 Jul 202284.2585.8083.4585.5585.33558,300
26 Jul 202281.4884.6678.7383.5683.34907,000
25 Jul 202284.1784.4082.0182.7582.53435,900
22 Jul 202284.8385.1483.2484.1083.88313,700
21 Jul 202283.2484.2882.3184.2584.03360,100
20 Jul 202283.0383.9882.8083.7983.57221,000
19 Jul 202280.5083.0180.5083.0182.79302,200
18 Jul 202280.5981.0679.7279.9379.72307,400
15 Jul 202280.0780.5879.3280.1479.93297,600
14 Jul 202277.2278.5076.9278.4278.21137,300
13 Jul 202277.7578.8476.7978.3878.17214,300
12 Jul 202276.5578.5376.4077.2777.07198,400
11 Jul 202276.8977.6776.2677.0676.86181,900
08 Jul 202278.6678.7576.9377.4577.25224,900
07 Jul 202277.8978.6277.1778.4678.25182,500
06 Jul 202278.3178.5376.2677.5977.39252,400
05 Jul 202274.7977.9974.4477.8577.65331,300
01 Jul 202274.7776.2974.3375.8675.66427,200
30 Jun 202274.4475.4173.3574.9674.76202,600
29 Jun 202275.9475.9474.4175.2375.03162,000
28 Jun 202277.2378.1576.0776.1775.97224,900
27 Jun 202277.9478.0676.8577.2077.00170,900
24 Jun 202274.1877.4774.1877.4077.20638,300
23 Jun 202273.8874.5273.2973.7073.51438,500
22 Jun 202273.7274.7273.2574.2974.10343,000
21 Jun 202274.7076.2073.3874.6674.46322,900
17 Jun 202275.7376.8574.4774.7074.50386,100
16 Jun 202278.0078.0075.7676.0575.85477,400
15 Jun 202280.1480.1678.8079.4079.19345,100
14 Jun 202279.2779.7377.9578.4278.21251,800
13 Jun 202279.8880.4478.3679.5279.31362,800
10 Jun 202282.5883.2380.9481.0980.88192,000
09 Jun 202284.0984.9583.6484.1583.93161,400
08 Jun 202285.4885.5983.7984.1783.95145,500
07 Jun 202285.8586.1584.6686.1385.90189,700
06 Jun 202286.8087.0586.0186.7086.47223,100
03 Jun 202285.3985.9085.0085.7385.51239,700
02 Jun 202283.4086.5982.7886.5486.31270,100
01 Jun 202284.2184.2181.5482.7982.57528,500
31 May 202283.3184.1282.0183.5083.28575,000
27 May 202282.6684.2182.6683.8983.67355,900
26 May 202282.1483.2181.4182.4682.24478,300
25 May 202280.5981.9480.5981.1580.94265,900
24 May 202281.5081.5079.1180.6280.41153,500
23 May 202282.2882.7880.5282.0981.88296,800
20 May 202282.4282.5279.6781.0980.88264,800
19 May 202281.8483.2281.1982.2582.03263,300
18 May 202285.3985.4781.8382.3782.15432,200
17 May 202283.5985.3183.2085.3185.09235,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...