$39.85 +0.15 (%) Armstrong World Industries Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWI historical data

Date Open High Low Close Volume
4/10/201453.6853.8652.8753.001,437,088
4/9/201452.1754.0851.9853.801,504,222
4/8/201451.9252.4451.2852.01729,159
4/7/201453.2553.2550.9851.851,242,048
4/4/201453.7554.4753.0353.40707,606
4/3/201453.6853.7152.9853.32734,606
4/2/201454.0054.3353.5953.70815,598
4/1/201453.4054.2853.3553.86735,917
3/31/201452.9353.2952.2953.25700,159
3/28/201452.2552.6852.0552.521,157,712
3/27/201452.1752.7851.3152.062,075,169
3/26/201454.9555.0252.6752.741,052,450
3/25/201454.2654.9654.0454.76538,989
3/24/201455.0455.2753.7554.00734,251
3/21/201455.7956.0254.7254.76639,471
3/20/201456.2456.3755.4555.62621,834
3/19/201456.7557.1155.7756.33729,018
3/18/201456.2656.8856.0556.52695,938
3/17/201455.5556.4355.2756.221,013,587
3/14/201454.9455.2354.0555.161,113,800
3/13/201456.4556.5054.4255.161,786,050
3/12/201455.0656.4354.9156.40793,177
3/11/201455.8656.1755.2655.351,043,171
3/10/201455.7656.1755.3255.69850,763
3/7/201455.6456.2555.0756.101,396,277
3/6/201454.7955.6554.7555.391,832,451
3/5/201455.0156.2554.1654.753,975,984
3/4/201453.9054.8253.6854.32883,864
3/3/201454.5554.7552.5753.441,086,445
2/28/201455.6155.6154.5654.891,307,096
2/27/201454.9955.6654.5455.54865,521
2/26/201453.9455.2653.7355.231,957,678
2/25/201454.1554.1753.1053.872,739,825
2/24/201455.5357.6252.3853.865,152,170
2/21/201459.0960.1559.0959.27936,821
2/20/201459.3159.7658.6759.44594,134
2/19/201460.4360.7659.5059.55542,823
2/18/201461.3761.8059.4660.55653,047
2/14/201460.7161.9060.4161.26429,983
2/13/201459.8661.1259.6060.75525,254
2/12/201458.3560.9358.2860.481,278,901
2/11/201457.9158.8757.6757.92901,109
2/10/201458.7358.9157.6358.01748,918
2/7/201458.0259.3257.7158.76970,530
2/6/201454.7057.9254.7057.921,071,923
2/5/201454.5355.0754.0954.57471,004
2/4/201454.7856.2054.4054.681,030,803
2/3/201455.6656.0353.7454.27776,158
1/31/201455.1556.5155.1555.68735,055
1/30/201457.2657.2655.5255.90848,959
1/29/201457.0957.6556.4756.63366,165
1/28/201457.4258.1857.3857.59606,703
1/27/201457.9858.2255.4557.161,016,164
1/24/201459.1159.2656.5057.551,253,239
1/23/201459.8760.0359.1959.48538,632
1/22/201459.7660.3259.5360.09701,754
1/21/201460.5260.8159.2159.87655,444
1/17/201460.8961.1259.3660.13963,467
1/16/201461.0761.6360.5061.37325,420
1/15/201461.2161.5960.7561.23563,324
1/14/201460.2461.2259.9761.09434,043
1/13/201460.5960.8759.8360.081,308,097
1/10/201458.8061.2958.8061.081,163,218
1/9/201458.2758.7058.1158.69509,566
1/8/201457.6458.8957.3858.31571,818
1/7/201457.5057.9857.4157.82418,983
1/6/201458.4158.6657.2157.23740,493
1/3/201456.5759.3456.5758.201,117,671
1/2/201457.5658.0056.9957.43655,006
12/31/201357.4057.8357.0957.61486,308
12/30/201356.7957.5356.7557.27413,906
12/27/201357.1957.4156.6456.84543,174
12/26/201356.9857.2756.6056.94529,519
12/24/201356.6657.7756.2156.84343,530
12/23/201355.6056.9055.1256.82585,150
12/20/201354.8355.4554.7055.10588,556
12/19/201355.2255.4354.4954.72872,678
12/18/201354.1055.6453.8155.35862,861
12/17/201354.5754.8453.7253.84972,827
12/16/201354.8655.2754.3054.50656,018
12/13/201354.2854.8953.8154.70600,388
12/12/201353.6054.4453.1753.981,133,654
12/11/201354.2354.3953.3253.60649,749
12/10/201354.0654.8053.8554.311,327,566
12/9/201353.5754.7052.7054.201,293,948
12/6/201352.4152.6051.9552.16348,165
12/5/201352.1452.2451.6351.70277,411
12/4/201352.3152.5151.4352.14306,896
12/3/201352.6753.0151.8352.37554,013
12/2/201353.1353.3552.5353.05606,703
11/29/201353.4053.4652.9353.20163,735
11/27/201352.9153.8852.7853.40541,406
11/26/201352.3053.0652.2352.83349,233
11/25/201351.9752.4551.7152.30573,974
11/22/201351.6751.9651.4951.92380,900
11/21/201350.8751.8650.6551.75743,395
11/20/201351.1051.5850.5750.81397,462
11/19/201351.2951.8551.0951.18693,836
11/18/201352.4552.6451.4051.44720,051
11/15/201350.8952.3750.6152.231,102,812
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center