$37.39 +0.35 (%) Armstrong World Industries Inc - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWI historical data

Date Open High Low Close Volume
2/9/201636.5737.7736.3637.39628,687
2/8/201638.5538.7536.3637.041,110,465
2/5/201638.1740.0038.1539.101,357,343
2/4/201636.9439.0836.9438.192,495,987
2/3/201637.5837.7136.5336.90716,155
2/2/201637.7337.7736.9837.10977,937
2/1/201638.5638.8838.0438.14649,662
1/29/201638.1139.1538.1138.681,153,253
1/28/201638.9539.1537.8137.94595,969
1/27/201638.3538.8737.6338.591,572,579
1/26/201636.7737.7436.4837.721,278,192
1/25/201637.5337.8036.7036.77918,136
1/22/201637.8639.1937.4737.841,918,889
1/21/201637.6338.0036.9837.11746,657
1/20/201637.5737.9436.6137.741,210,947
1/19/201640.3040.7238.6238.96338,664
1/15/201639.8140.2439.3939.95494,630
1/14/201640.8541.2140.2440.86380,509
1/13/201642.4742.6040.4440.84501,070
1/12/201642.6343.0441.8942.22616,228
1/11/201642.6942.7641.6842.16384,590
1/8/201643.4243.4542.3542.46664,065
1/7/201643.0043.8243.0043.16472,696
1/6/201644.1944.4243.8644.08462,021
1/5/201645.2445.4044.5144.78361,264
1/4/201645.0045.1344.5445.06483,413
12/31/201545.8646.2445.6945.73275,693
12/30/201546.1546.6445.8746.11300,547
12/29/201545.9046.3445.6246.33418,252
12/28/201545.9346.2445.4645.82224,788
12/24/201546.0946.5945.8746.21110,711
12/23/201545.7146.2945.5246.12256,481
12/22/201545.1945.5044.7545.45405,651
12/21/201545.7746.0444.9245.17338,157
12/18/201546.0946.3345.4545.701,414,628
12/17/201547.1547.1545.9246.25391,566
12/16/201545.9347.2145.7346.98544,337
12/15/201544.8746.1044.8245.71560,948
12/14/201545.7846.2444.4344.71806,854
12/11/201545.7846.3045.5445.82547,695
12/10/201546.0046.2645.2746.17684,702
12/9/201546.8547.7545.7346.19699,277
12/8/201547.8648.2946.9747.09386,635
12/7/201548.3948.7648.0848.39360,581
12/4/201548.2248.8548.1048.45303,213
12/3/201549.3749.3747.4147.94408,386
12/2/201549.5549.7048.9049.12457,065
12/1/201549.8250.1149.3049.59565,622
11/30/201550.1250.1549.6049.68383,886
11/27/201550.1050.3649.7449.84216,350
11/25/201549.9550.2049.6750.00401,948
11/24/201549.8750.3249.5249.90422,890
11/23/201549.8950.3949.5449.87467,618
11/20/201550.0750.3749.4149.87678,120
11/19/201551.5852.0949.7949.95945,794
11/18/201550.3151.8649.9851.71676,417
11/17/201550.7450.9649.8650.34523,331
11/16/201549.4750.6649.4750.55430,642
11/13/201549.5350.2849.3449.47587,078
11/12/201550.0050.3749.4049.73375,859
11/11/201549.9050.9949.5050.59548,020
11/10/201549.7250.3149.2349.601,431,913
11/9/201550.3450.6849.3849.96594,291
11/6/201550.3850.8949.8750.56465,843
11/5/201549.8450.9649.5050.62876,279
11/4/201549.8150.3549.3549.84338,624
11/3/201550.8851.2749.7149.77646,740
11/2/201549.8651.2149.6351.04876,712
10/30/201548.6650.4947.6549.621,063,236
10/29/201550.1752.3347.7548.751,416,732
10/28/201546.6348.1246.3147.87740,988
10/27/201547.7647.9145.9646.491,394,744
10/26/201547.4048.2047.3547.94538,432
10/23/201546.7548.2746.4847.471,214,870
10/22/201550.7151.0046.1946.684,535,876
10/21/201551.9652.1851.0451.20411,265
10/20/201551.1251.9551.0451.47352,257
10/19/201551.1651.5250.8851.29273,299
10/16/201551.0451.4050.8351.24452,036
10/15/201550.1151.2549.8651.17775,105
10/14/201549.6450.2249.4049.97664,955
10/13/201550.1250.3749.6849.79765,467
10/12/201550.0650.6849.7850.54466,504
10/9/201550.3550.8649.6250.08610,099
10/8/201549.0950.4148.8750.26604,728
10/7/201548.1749.4547.9349.23710,847
10/6/201548.6349.7647.5847.93540,198
10/5/201548.3748.9948.0948.69472,014
10/2/201547.1547.9447.0747.90562,272
10/1/201547.7848.1347.0447.76886,663
9/30/201547.0047.8146.6047.74932,561
9/29/201548.3148.4646.4746.551,298,313
9/28/201550.6150.6147.6748.201,189,836
9/25/201552.0152.3950.6550.711,044,986
9/24/201551.9852.1750.7251.671,134,365
9/23/201552.9952.9952.0852.50721,568
9/22/201552.4552.9551.8752.90859,090
9/21/201553.8954.0052.7453.12965,575
9/18/201553.6254.2953.3453.50622,135
9/17/201554.5055.3354.1754.42846,046
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center