Yahoo

Mail

Singapore markets open in 11 minutes

Straits Times Index
3,151.56
-1.67(-0.05%)
S&P 500
3,744.52
-38.76(-1.02%)
Dow
29,926.94
-346.93(-1.15%)
Nasdaq
11,073.31
-75.33(-0.68%)
BTC-USD
20,017.20
-240.43(-1.19%)
CMC Crypto 200
455.52
-7.61(-1.64%)

PROPERTY

Rich buyers from China snatch up the biggest number of S'pore's luxury condos

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	83.95	85.09	83.78	84.12	84.12	229,200
05 Oct 2022	82.33	84.65	82.16	83.82	83.82	239,100
04 Oct 2022	82.56	84.26	82.17	83.75	83.75	288,500
03 Oct 2022	80.17	82.25	79.96	81.22	81.22	250,700
30 Sept 2022	79.33	80.44	79.23	79.23	79.23	191,700
29 Sept 2022	80.05	80.05	78.75	79.25	79.25	162,000
28 Sept 2022	78.71	81.03	78.71	80.72	80.72	260,800
27 Sept 2022	78.06	78.69	77.08	78.27	78.27	369,900
26 Sept 2022	78.01	78.90	77.18	77.49	77.49	351,900
23 Sept 2022	78.33	78.92	77.76	78.65	78.65	202,900
22 Sept 2022	81.05	81.05	79.22	79.28	79.28	146,800
21 Sept 2022	83.27	83.97	81.26	81.27	81.27	251,300
20 Sept 2022	83.42	84.08	82.26	82.58	82.58	234,700
19 Sept 2022	83.01	84.85	83.01	84.43	84.43	415,100
16 Sept 2022	82.82	83.94	82.75	83.54	83.54	413,900
15 Sept 2022	82.74	84.41	82.74	83.58	83.58	371,600
14 Sept 2022	84.70	84.79	82.51	83.29	83.29	412,500
13 Sept 2022	86.11	86.11	84.17	84.75	84.75	516,300
12 Sept 2022	87.87	88.84	87.21	88.15	88.15	381,800
09 Sept 2022	86.47	87.52	85.86	86.99	86.99	295,400
08 Sept 2022	84.17	86.43	83.37	86.21	86.21	255,700
07 Sept 2022	82.27	85.27	82.08	85.15	85.15	234,600
06 Sept 2022	83.07	83.73	81.91	82.67	82.67	221,300
02 Sept 2022	84.98	85.76	83.08	83.22	83.22	176,500
01 Sept 2022	83.56	84.33	82.81	83.86	83.86	276,200
31 Aug 2022	85.19	85.42	83.96	83.99	83.99	149,800
30 Aug 2022	86.28	86.28	84.83	85.23	85.23	112,800
29 Aug 2022	85.79	86.94	85.75	86.00	86.00	148,800
26 Aug 2022	90.56	90.98	86.03	86.41	86.41	352,300
25 Aug 2022	89.62	90.74	89.55	90.66	90.66	258,400
24 Aug 2022	88.09	89.84	87.97	89.59	89.59	181,700
23 Aug 2022	89.00	89.75	88.32	88.45	88.45	113,800
22 Aug 2022	90.67	90.67	88.92	89.13	89.13	234,100
19 Aug 2022	93.50	93.50	91.46	91.78	91.78	130,400
18 Aug 2022	93.85	94.88	93.49	93.89	93.89	168,600
17 Aug 2022	93.14	93.92	92.46	93.24	93.24	178,600
16 Aug 2022	91.94	94.94	91.61	94.28	94.28	209,000
15 Aug 2022	92.31	93.21	91.80	92.54	92.54	171,800
12 Aug 2022	91.36	92.69	91.36	92.63	92.63	146,700
11 Aug 2022	90.35	92.58	90.10	91.35	91.35	197,900
10 Aug 2022	88.85	90.49	88.85	90.01	90.01	229,200
09 Aug 2022	88.63	89.75	87.33	87.67	87.67	217,100
08 Aug 2022	88.26	89.81	88.26	89.37	89.37	385,800
05 Aug 2022	87.76	88.18	87.11	88.18	88.18	163,700
04 Aug 2022	88.17	89.98	88.05	88.74	88.74	166,400
03 Aug 2022	88.03	89.17	87.50	88.65	88.65	169,500
03 Aug 2022	0.231 Dividend
02 Aug 2022	89.00	89.63	88.21	88.26	88.03	205,800
01 Aug 2022	89.00	90.15	88.06	89.54	89.31	231,800
29 Jul 2022	87.87	89.82	87.52	89.35	89.12	264,800
28 Jul 2022	85.71	87.94	85.71	87.53	87.30	500,000
27 Jul 2022	84.25	85.80	83.45	85.55	85.33	558,300
26 Jul 2022	81.48	84.66	78.73	83.56	83.34	907,000
25 Jul 2022	84.17	84.40	82.01	82.75	82.53	435,900
22 Jul 2022	84.83	85.14	83.24	84.10	83.88	313,700
21 Jul 2022	83.24	84.28	82.31	84.25	84.03	360,100
20 Jul 2022	83.03	83.98	82.80	83.79	83.57	221,000
19 Jul 2022	80.50	83.01	80.50	83.01	82.79	302,200
18 Jul 2022	80.59	81.06	79.72	79.93	79.72	307,400
15 Jul 2022	80.07	80.58	79.32	80.14	79.93	297,600
14 Jul 2022	77.22	78.50	76.92	78.42	78.21	137,300
13 Jul 2022	77.75	78.84	76.79	78.38	78.17	214,300
12 Jul 2022	76.55	78.53	76.40	77.27	77.07	198,400
11 Jul 2022	76.89	77.67	76.26	77.06	76.86	181,900
08 Jul 2022	78.66	78.75	76.93	77.45	77.25	224,900
07 Jul 2022	77.89	78.62	77.17	78.46	78.25	182,500
06 Jul 2022	78.31	78.53	76.26	77.59	77.39	252,400
05 Jul 2022	74.79	77.99	74.44	77.85	77.65	331,300
01 Jul 2022	74.77	76.29	74.33	75.86	75.66	427,200
30 Jun 2022	74.44	75.41	73.35	74.96	74.76	202,600
29 Jun 2022	75.94	75.94	74.41	75.23	75.03	162,000
28 Jun 2022	77.23	78.15	76.07	76.17	75.97	224,900
27 Jun 2022	77.94	78.06	76.85	77.20	77.00	170,900
24 Jun 2022	74.18	77.47	74.18	77.40	77.20	638,300
23 Jun 2022	73.88	74.52	73.29	73.70	73.51	438,500
22 Jun 2022	73.72	74.72	73.25	74.29	74.10	343,000
21 Jun 2022	74.70	76.20	73.38	74.66	74.46	322,900
17 Jun 2022	75.73	76.85	74.47	74.70	74.50	386,100
16 Jun 2022	78.00	78.00	75.76	76.05	75.85	477,400
15 Jun 2022	80.14	80.16	78.80	79.40	79.19	345,100
14 Jun 2022	79.27	79.73	77.95	78.42	78.21	251,800
13 Jun 2022	79.88	80.44	78.36	79.52	79.31	362,800
10 Jun 2022	82.58	83.23	80.94	81.09	80.88	192,000
09 Jun 2022	84.09	84.95	83.64	84.15	83.93	161,400
08 Jun 2022	85.48	85.59	83.79	84.17	83.95	145,500
07 Jun 2022	85.85	86.15	84.66	86.13	85.90	189,700
06 Jun 2022	86.80	87.05	86.01	86.70	86.47	223,100
03 Jun 2022	85.39	85.90	85.00	85.73	85.51	239,700
02 Jun 2022	83.40	86.59	82.78	86.54	86.31	270,100
01 Jun 2022	84.21	84.21	81.54	82.79	82.57	528,500
31 May 2022	83.31	84.12	82.01	83.50	83.28	575,000
27 May 2022	82.66	84.21	82.66	83.89	83.67	355,900
26 May 2022	82.14	83.21	81.41	82.46	82.24	478,300
25 May 2022	80.59	81.94	80.59	81.15	80.94	265,900
24 May 2022	81.50	81.50	79.11	80.62	80.41	153,500
23 May 2022	82.28	82.78	80.52	82.09	81.88	296,800
20 May 2022	82.42	82.52	79.67	81.09	80.88	264,800
19 May 2022	81.84	83.22	81.19	82.25	82.03	263,300
18 May 2022	85.39	85.47	81.83	82.37	82.15	432,200
17 May 2022	83.59	85.31	83.20	85.31	85.09	235,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,151.56-1.67(-0.05%)

S&P 5003,744.52-38.76(-1.02%)

Dow29,926.94-346.93(-1.15%)

Nasdaq11,073.31-75.33(-0.68%)

BTC-USD20,017.20-240.43(-1.19%)

CMC Crypto 200455.52-7.61(-1.64%)

Rich buyers from China snatch up the biggest number of S'pore's luxury condos

Armstrong World Industries, Inc. (AWI)

Straits Times Index
3,151.56
-1.67(-0.05%)

S&P 500
3,744.52
-38.76(-1.02%)

Dow
29,926.94
-346.93(-1.15%)

Nasdaq
11,073.31
-75.33(-0.68%)

BTC-USD
20,017.20
-240.43(-1.19%)

CMC Crypto 200
455.52
-7.61(-1.64%)