Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,345.42
-47.21(-0.20%)
CMC Crypto 200
535.42
-1.43(-0.27%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	81.28	82.10	80.62	81.36	81.36	302,100
02 Feb 2023	80.87	83.40	80.87	82.73	82.73	330,900
01 Feb 2023	77.11	80.57	76.47	80.04	80.04	854,200
31 Jan 2023	76.35	77.58	76.26	77.41	77.41	638,400
30 Jan 2023	75.50	76.89	75.50	75.90	75.90	253,500
27 Jan 2023	75.22	76.82	75.22	76.42	76.42	266,100
26 Jan 2023	75.26	75.75	74.86	75.45	75.45	183,700
25 Jan 2023	74.46	75.02	74.07	74.99	74.99	120,300
24 Jan 2023	74.81	75.87	74.47	75.00	75.00	188,100
23 Jan 2023	74.10	75.31	74.10	75.11	75.11	281,700
20 Jan 2023	73.51	74.36	72.72	74.25	74.25	425,300
19 Jan 2023	73.64	73.77	72.45	72.99	72.99	224,500
18 Jan 2023	74.97	75.61	74.04	74.04	74.04	275,400
17 Jan 2023	74.87	75.37	74.37	74.68	74.68	338,100
13 Jan 2023	74.21	75.57	73.97	75.04	75.04	466,200
12 Jan 2023	76.00	76.44	74.10	74.18	74.18	532,000
11 Jan 2023	73.90	75.61	73.39	75.41	75.41	356,100
10 Jan 2023	72.60	73.63	72.34	73.59	73.59	236,100
09 Jan 2023	72.28	73.80	71.76	72.95	72.95	392,700
06 Jan 2023	69.65	71.82	69.51	71.74	71.74	277,900
05 Jan 2023	68.50	69.89	68.29	68.94	68.94	483,800
04 Jan 2023	70.29	70.99	69.87	70.40	70.40	325,400
03 Jan 2023	69.71	70.29	69.07	69.53	69.53	337,400
30 Dec 2022	68.81	68.93	68.05	68.59	68.59	240,300
29 Dec 2022	68.67	69.94	68.17	69.35	69.35	270,100
28 Dec 2022	69.41	69.47	68.06	68.45	68.45	349,500
27 Dec 2022	69.24	69.48	68.35	69.12	69.12	359,600
23 Dec 2022	68.50	69.33	68.12	69.33	69.33	275,000
22 Dec 2022	68.34	68.76	67.67	68.75	68.75	354,900
21 Dec 2022	68.80	69.38	68.13	69.00	69.00	345,900
20 Dec 2022	67.73	68.82	66.86	68.71	68.71	461,100
19 Dec 2022	68.60	68.87	67.99	68.20	68.20	519,000
16 Dec 2022	68.65	69.25	67.52	68.65	68.65	603,300
15 Dec 2022	70.10	70.30	69.39	69.44	69.44	379,900
14 Dec 2022	72.00	72.32	70.25	71.13	71.13	430,100
13 Dec 2022	75.47	75.67	72.93	73.37	73.37	502,400
12 Dec 2022	72.25	72.67	71.50	72.67	72.67	473,000
09 Dec 2022	71.20	73.21	71.20	72.32	72.32	592,400
08 Dec 2022	71.57	71.67	70.62	71.18	71.18	364,600
07 Dec 2022	71.68	72.21	70.50	70.95	70.95	433,700
06 Dec 2022	73.49	73.71	71.24	71.71	71.71	506,400
05 Dec 2022	73.60	73.84	72.36	73.43	73.43	460,100
02 Dec 2022	75.32	75.98	74.66	75.14	75.14	185,900
01 Dec 2022	77.20	77.47	75.65	76.37	76.37	427,500
30 Nov 2022	75.23	76.41	73.51	76.41	76.41	760,500
29 Nov 2022	75.29	75.61	74.88	75.43	75.43	297,800
28 Nov 2022	76.23	76.77	75.21	75.52	75.52	248,300
25 Nov 2022	76.26	77.40	76.11	76.81	76.81	152,600
23 Nov 2022	76.29	77.07	75.70	76.80	76.80	188,100
22 Nov 2022	76.14	76.85	75.65	76.39	76.39	164,000
21 Nov 2022	76.24	76.47	75.29	75.88	75.88	223,500
18 Nov 2022	76.01	76.86	75.72	76.34	76.34	177,100
17 Nov 2022	74.78	75.23	74.12	75.15	75.15	208,900
16 Nov 2022	76.78	76.78	75.21	76.21	76.21	284,800
15 Nov 2022	77.90	78.54	76.66	76.94	76.94	424,800
14 Nov 2022	78.49	78.76	76.70	76.81	76.81	390,400
11 Nov 2022	79.25	79.49	78.39	78.51	78.51	242,200
10 Nov 2022	76.66	80.12	76.24	79.03	79.03	298,500
09 Nov 2022	75.42	75.99	73.94	74.04	74.04	297,300
08 Nov 2022	74.97	76.32	74.80	75.96	75.96	423,100
07 Nov 2022	72.90	74.57	72.48	74.50	74.50	257,300
04 Nov 2022	73.92	73.94	71.75	72.58	72.58	290,800
03 Nov 2022	72.59	73.28	71.64	72.75	72.75	422,500
02 Nov 2022	74.82	75.83	73.36	73.57	73.57	384,600
02 Nov 2022	0.254 Dividend
01 Nov 2022	76.46	76.50	75.18	75.26	75.01	419,700
31 Oct 2022	75.11	75.89	73.99	75.57	75.31	621,900
28 Oct 2022	74.90	75.96	74.47	75.40	75.15	487,200
27 Oct 2022	74.82	75.29	73.75	74.86	74.61	585,400
26 Oct 2022	77.00	77.23	74.02	74.50	74.25	665,200
25 Oct 2022	75.61	77.66	75.03	77.19	76.93	730,900
24 Oct 2022	80.68	81.03	79.43	79.67	79.40	405,500
21 Oct 2022	77.72	79.95	77.28	79.92	79.65	273,200
20 Oct 2022	79.33	80.15	77.23	77.75	77.49	425,600
19 Oct 2022	82.22	82.23	79.15	79.37	79.10	409,000
18 Oct 2022	82.29	83.13	82.02	82.75	82.47	179,400
17 Oct 2022	80.70	81.89	80.58	80.98	80.71	212,100
14 Oct 2022	82.42	82.42	79.15	79.50	79.23	261,800
13 Oct 2022	80.45	82.62	78.69	81.84	81.56	241,600
12 Oct 2022	82.82	82.92	81.72	82.30	82.02	274,400
11 Oct 2022	82.24	83.25	81.28	82.39	82.11	297,500
10 Oct 2022	82.59	83.52	82.07	82.50	82.22	439,200
07 Oct 2022	83.35	83.35	81.91	82.89	82.61	236,000
06 Oct 2022	83.95	85.09	83.78	84.12	83.84	229,200
05 Oct 2022	82.33	84.65	82.16	83.82	83.54	239,100
04 Oct 2022	82.56	84.26	82.17	83.75	83.47	288,500
03 Oct 2022	80.17	82.25	79.96	81.22	80.95	250,700
30 Sept 2022	79.33	80.44	79.23	79.23	78.96	191,700
29 Sept 2022	80.05	80.05	78.75	79.25	78.98	162,000
28 Sept 2022	78.71	81.03	78.71	80.72	80.45	260,800
27 Sept 2022	78.06	78.69	77.08	78.27	78.01	369,900
26 Sept 2022	78.01	78.90	77.18	77.49	77.23	351,900
23 Sept 2022	78.33	78.92	77.76	78.65	78.38	202,900
22 Sept 2022	81.05	81.05	79.22	79.28	79.01	146,800
21 Sept 2022	83.27	83.97	81.26	81.27	81.00	251,300
20 Sept 2022	83.42	84.08	82.26	82.58	82.30	234,700
19 Sept 2022	83.01	84.85	83.01	84.43	84.15	415,100
16 Sept 2022	82.82	83.94	82.75	83.54	83.26	413,900
15 Sept 2022	82.74	84.41	82.74	83.58	83.30	371,600
14 Sept 2022	84.70	84.79	82.51	83.29	83.01	412,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,345.42-47.21(-0.20%)

CMC Crypto 200535.42-1.43(-0.27%)

Armstrong World Industries, Inc. (AWI)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,345.42
-47.21(-0.20%)

CMC Crypto 200
535.42
-1.43(-0.27%)