Canada markets closed

Armstrong World Industries, Inc. (AWI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.60+0.05 (+0.04%)
At close: 04:00PM EDT
117.60 +0.07 (+0.06%)
After hours: 04:01PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024117.40118.11116.96117.60117.60173,200
May 09, 2024116.32117.61116.00117.55117.55240,300
May 08, 2024115.93116.59115.71116.28116.28131,100
May 08, 20240.28 Dividend
May 07, 2024116.21117.43116.21116.28116.00189,800
May 06, 2024116.04116.99115.81116.80116.52188,200
May 03, 2024116.83117.25115.06115.61115.33280,100
May 02, 2024115.26115.77113.63115.17114.89466,200
May 01, 2024115.04116.72113.50114.12113.85347,300
Apr 30, 2024114.17120.92113.23114.88114.60696,500
Apr 29, 2024116.94119.69116.94118.85118.56603,100
Apr 26, 2024116.19117.63116.19116.98116.70203,400
Apr 25, 2024114.60116.33113.66115.76115.48181,200
Apr 24, 2024116.64117.75115.14115.96115.68282,100
Apr 23, 2024115.18116.80115.18116.50116.22270,000
Apr 22, 2024114.93115.46113.40114.70114.42292,200
Apr 19, 2024114.07115.42113.52113.98113.71223,300
Apr 18, 2024115.40115.84113.47113.85113.58200,800
Apr 17, 2024116.50116.50113.76114.69114.41258,500
Apr 16, 2024116.17116.17114.92115.65115.37222,100
Apr 15, 2024118.38118.78115.96116.50116.22226,800
Apr 12, 2024118.00118.85116.83117.19116.91303,700
Apr 11, 2024119.32119.32118.26118.62118.33274,800
Apr 10, 2024117.89119.93117.65118.74118.45500,400
Apr 09, 2024121.20121.63118.79119.98119.69296,400
Apr 08, 2024122.08122.13121.16121.34121.05497,900
Apr 05, 2024120.16121.78120.16121.65121.36597,900
Apr 04, 2024123.58124.00120.14120.40120.11339,900
Apr 03, 2024120.39122.73120.39122.55122.251,091,800
Apr 02, 2024122.18122.19119.97120.39120.10439,600
Apr 01, 2024124.77124.77123.05123.24122.94351,100
Mar 28, 2024124.54125.16124.10124.22123.92355,300
Mar 27, 2024123.90124.67123.90124.47124.17283,600
Mar 26, 2024123.27123.96123.06123.39123.09302,500
Mar 25, 2024124.55124.86123.24123.41123.11345,800
Mar 22, 2024125.05125.56123.81124.57124.27282,500
Mar 21, 2024123.87125.45123.32124.75124.45836,400
Mar 20, 2024123.81124.65122.42122.79122.49584,500
Mar 19, 2024122.09124.16121.82123.76123.46325,500
Mar 18, 2024122.82123.70121.77121.91121.62305,700
Mar 15, 2024120.94122.54120.94122.38122.09715,900
Mar 14, 2024120.98122.08120.23121.54121.25403,000
Mar 13, 2024121.76123.06121.44121.66121.37367,800
Mar 12, 2024120.67122.10120.59121.72121.43261,800
Mar 11, 2024121.31121.31119.71120.67120.38347,100
Mar 08, 2024123.13123.22121.32122.11121.82225,100
Mar 07, 2024122.46123.14121.83122.39122.10226,500
Mar 06, 2024121.06122.27120.73121.58121.29201,200
Mar 05, 2024120.94121.53119.73120.19119.90229,100
Mar 04, 2024121.09122.68121.09121.56121.27339,300
Mar 01, 2024120.41121.39119.61120.94120.65443,500
Feb 29, 2024121.75122.78120.52120.61120.32848,000
Feb 28, 2024122.28123.72121.64121.75121.46337,200
Feb 28, 20240.28 Dividend
Feb 27, 2024123.06123.82122.34123.21122.63363,300
Feb 26, 2024122.17122.87121.60122.43121.86319,300
Feb 23, 2024121.21122.83121.03122.37121.80358,300
Feb 22, 2024119.11120.97118.58120.65120.09472,800
Feb 21, 2024118.18119.94117.42119.06118.50685,400
Feb 20, 2024113.41117.45110.31117.45116.901,247,200
Feb 16, 2024104.79106.77104.77105.09104.60708,700
Feb 15, 2024105.45106.07104.53105.93105.43299,600
Feb 14, 2024104.93105.51104.26105.07104.58318,600
Feb 13, 2024102.75104.50101.73103.79103.30392,600
Feb 12, 2024104.85106.45104.56105.51105.02333,700
Feb 09, 2024104.43105.39103.81104.85104.36303,200
Feb 08, 2024104.06105.00103.36104.61104.12505,500
Feb 07, 2024101.87103.46101.84102.95102.47249,900
Feb 06, 2024100.33101.10100.33100.78100.31171,400
Feb 05, 2024101.26101.4299.63100.67100.20243,300
Feb 02, 2024101.13103.44100.55102.27101.79263,800
Feb 01, 202499.92102.2599.31102.25101.77233,300
Jan 31, 2024100.26101.6199.1199.2198.75261,400
Jan 30, 202499.84101.0899.63100.71100.24199,800
Jan 29, 202498.47100.4298.47100.2599.78338,100
Jan 26, 202498.4498.8497.7798.7098.24217,100
Jan 25, 202497.7398.2997.4798.1697.70228,100
Jan 24, 202498.9398.9396.6996.7596.30162,300
Jan 23, 2024100.50101.6998.1798.2797.81233,600
Jan 22, 2024100.35101.29100.31100.64100.17256,200
Jan 19, 202498.7699.5597.6599.4999.02253,000
Jan 18, 202498.5698.8297.6198.6398.17284,500
Jan 17, 202498.0299.1397.8797.8897.42260,200
Jan 16, 202498.0098.8197.6298.6298.16260,200
Jan 12, 2024100.07100.0798.1398.5998.13337,400
Jan 11, 202499.77100.4399.2299.6299.15409,100
Jan 10, 2024100.00100.8199.52100.4599.98312,900
Jan 09, 202497.6999.7397.5099.1598.69371,500
Jan 08, 202497.7698.8897.5998.5398.07443,300
Jan 05, 202495.5597.8795.2497.6397.17387,000
Jan 04, 202495.6696.4795.5595.6295.17576,900
Jan 03, 202496.7197.3295.2995.4595.00379,300
Jan 02, 202497.1898.3697.0497.5897.12277,700
Dec 29, 202398.8499.5498.2798.3297.86270,500
Dec 28, 202399.2999.3798.6199.2598.79304,000
Dec 27, 202399.2699.7599.0099.2598.79198,500
Dec 26, 202398.9499.6198.8998.9798.51259,400
Dec 22, 202399.0799.2798.3199.0598.59308,500
Dec 21, 202398.3698.5797.5998.5498.08265,800
Dec 20, 202397.8799.1797.3597.3896.92505,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...