AWI Historical Prices | Armstrong World Industries Inc Stock

Dow

0.80% Nasdaq

0.97%

Armstrong World Industries, Inc. (AWI)

-NYSE

53.76 1.31(2.50%) May 17, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	52.61	53.87	52.61	53.76	200,900	53.76
May 16, 2013	53.22	53.62	52.24	52.45	273,900	52.45
May 15, 2013	52.49	53.83	52.30	53.35	322,100	53.35
May 14, 2013	51.50	52.93	51.36	52.50	240,500	52.50
May 13, 2013	52.22	52.28	51.24	51.51	128,700	51.51
May 10, 2013	51.63	52.59	51.58	52.16	179,100	52.16
May 9, 2013	51.24	51.70	51.24	51.43	227,900	51.43
May 8, 2013	51.53	51.55	51.04	51.20	306,800	51.20
May 7, 2013	51.29	51.98	51.13	51.60	175,000	51.60
May 6, 2013	51.25	51.40	50.63	51.18	230,700	51.18
May 3, 2013	50.81	51.92	49.77	51.20	439,100	51.20
May 2, 2013	49.84	50.72	49.65	50.40	371,300	50.40
May 1, 2013	50.61	50.93	49.37	49.72	547,600	49.72
Apr 30, 2013	51.69	52.02	50.83	51.04	297,400	51.04
Apr 29, 2013	52.35	53.08	51.21	51.95	725,300	51.95
Apr 26, 2013	53.08	53.08	52.16	52.34	368,000	52.34
Apr 25, 2013	53.40	54.04	52.83	52.88	285,000	52.88
Apr 24, 2013	52.88	53.59	52.51	53.08	360,600	53.08
Apr 23, 2013	52.12	53.15	51.95	52.56	369,400	52.56
Apr 22, 2013	51.26	51.86	50.68	51.63	309,900	51.63
Apr 19, 2013	50.54	51.32	50.09	51.10	158,200	51.10
Apr 18, 2013	50.29	51.25	49.90	50.24	504,500	50.24
Apr 17, 2013	50.37	50.73	49.50	50.15	674,300	50.15
Apr 16, 2013	51.24	51.71	50.23	50.75	464,000	50.75
Apr 15, 2013	52.73	52.73	49.98	50.50	420,600	50.50
Apr 12, 2013	53.12	53.34	52.32	52.98	190,300	52.98
Apr 11, 2013	53.24	53.60	52.73	53.24	209,400	53.24
Apr 10, 2013	52.26	53.36	51.87	53.22	254,900	53.22
Apr 9, 2013	53.47	53.65	51.88	52.12	216,800	52.12
Apr 8, 2013	52.50	53.49	52.32	53.26	171,200	53.26
Apr 5, 2013	51.17	53.35	51.04	52.36	334,300	52.36
Apr 4, 2013	52.68	52.77	50.76	51.96	700,900	51.96
Apr 3, 2013	53.94	54.33	51.00	52.59	627,100	52.59
Apr 2, 2013	55.13	55.56	53.62	54.00	275,600	54.00
Apr 1, 2013	55.85	55.94	54.51	54.93	171,300	54.93
Mar 28, 2013	55.52	55.98	54.98	55.89	227,900	55.89
Mar 27, 2013	55.53	55.88	55.25	55.44	177,300	55.44
Mar 26, 2013	55.69	56.19	55.20	56.04	149,600	56.04
Mar 25, 2013	55.99	56.55	55.05	55.51	143,900	55.51
Mar 22, 2013	55.80	56.04	55.48	55.80	116,400	55.80
Mar 21, 2013	55.79	56.30	55.27	55.60	324,600	55.60
Mar 20, 2013	55.00	57.10	55.00	56.04	322,400	56.04
Mar 19, 2013	54.96	55.20	54.14	54.72	227,000	54.72
Mar 18, 2013	53.76	55.17	53.76	54.65	214,300	54.65
Mar 15, 2013	54.23	54.88	54.04	54.46	326,100	54.46
Mar 14, 2013	53.75	54.41	53.73	54.23	88,300	54.23
Mar 13, 2013	53.32	53.86	53.02	53.61	99,200	53.61
Mar 12, 2013	53.78	54.14	53.07	53.32	202,100	53.32
Mar 11, 2013	53.28	54.19	53.28	53.71	228,400	53.71
Mar 8, 2013	53.25	53.48	52.39	53.39	392,600	53.39
Mar 7, 2013	52.94	53.14	52.63	52.90	229,200	52.90
Mar 6, 2013	53.15	53.58	52.71	53.00	241,700	53.00
Mar 5, 2013	52.34	53.33	51.98	53.00	359,900	53.00
Mar 4, 2013	51.19	52.12	51.03	52.04	180,200	52.04
Mar 1, 2013	50.83	51.90	50.65	51.50	314,100	51.50
Feb 28, 2013	51.13	51.37	50.85	51.13	510,400	51.13
Feb 27, 2013	50.69	51.84	50.57	51.15	356,500	51.15
Feb 26, 2013	50.01	51.08	49.84	50.73	514,200	50.73
Feb 25, 2013	52.30	52.50	49.87	49.87	287,500	49.87
Feb 22, 2013	51.46	52.23	51.44	52.11	239,600	52.11
Feb 21, 2013	51.44	52.48	50.84	51.20	433,700	51.20
Feb 20, 2013	54.41	54.56	51.56	51.76	593,400	51.76
Feb 19, 2013	54.15	55.92	52.88	54.70	1,219,900	54.70
Feb 15, 2013	56.78	57.46	56.19	56.23	661,800	56.23
Feb 14, 2013	56.83	57.22	56.57	56.72	208,700	56.72
Feb 13, 2013	57.02	58.48	56.71	57.00	392,900	57.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AWI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Armstrong World Industries, Inc. (AWI)