NYSE - Nasdaq Real Time Price • USD
Armstrong World Industries, Inc. (AWI)
As of 1:02 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 116.19 | 117.16 | 116.53 | 117.02 | 117.02 | 44,154 |
Apr 25, 2024 | 114.60 | 116.33 | 113.66 | 115.76 | 115.76 | 181,200 |
Apr 24, 2024 | 116.64 | 117.75 | 115.14 | 115.96 | 115.96 | 282,100 |
Apr 23, 2024 | 115.18 | 116.80 | 115.18 | 116.50 | 116.50 | 270,000 |
Apr 22, 2024 | 114.93 | 115.46 | 113.40 | 114.70 | 114.70 | 292,200 |
Apr 19, 2024 | 114.07 | 115.42 | 113.52 | 113.98 | 113.98 | 223,300 |
Apr 18, 2024 | 115.40 | 115.84 | 113.47 | 113.85 | 113.85 | 200,800 |
Apr 17, 2024 | 116.50 | 116.50 | 113.76 | 114.69 | 114.69 | 258,500 |
Apr 16, 2024 | 116.17 | 116.17 | 114.92 | 115.65 | 115.65 | 222,100 |
Apr 15, 2024 | 118.38 | 118.78 | 115.96 | 116.50 | 116.50 | 226,800 |
Apr 12, 2024 | 118.00 | 118.85 | 116.83 | 117.19 | 117.19 | 303,700 |
Apr 11, 2024 | 119.32 | 119.32 | 118.26 | 118.62 | 118.62 | 274,800 |
Apr 10, 2024 | 117.89 | 119.93 | 117.65 | 118.74 | 118.74 | 500,400 |
Apr 9, 2024 | 121.20 | 121.63 | 118.79 | 119.98 | 119.98 | 296,400 |
Apr 8, 2024 | 122.08 | 122.13 | 121.16 | 121.34 | 121.34 | 497,900 |
Apr 5, 2024 | 120.16 | 121.78 | 120.16 | 121.65 | 121.65 | 597,900 |
Apr 4, 2024 | 123.58 | 124.00 | 120.14 | 120.40 | 120.40 | 339,900 |
Apr 3, 2024 | 120.39 | 122.73 | 120.39 | 122.55 | 122.55 | 1,091,800 |
Apr 2, 2024 | 122.18 | 122.19 | 119.97 | 120.39 | 120.39 | 439,600 |
Apr 1, 2024 | 124.77 | 124.77 | 123.05 | 123.24 | 123.24 | 351,100 |
Mar 28, 2024 | 124.54 | 125.16 | 124.10 | 124.22 | 124.22 | 355,300 |
Mar 27, 2024 | 123.90 | 124.67 | 123.90 | 124.47 | 124.47 | 283,600 |
Mar 26, 2024 | 123.27 | 123.96 | 123.06 | 123.39 | 123.39 | 302,500 |
Mar 25, 2024 | 124.55 | 124.86 | 123.24 | 123.41 | 123.41 | 345,800 |
Mar 22, 2024 | 125.05 | 125.56 | 123.81 | 124.57 | 124.57 | 282,500 |
Mar 21, 2024 | 123.87 | 125.45 | 123.32 | 124.75 | 124.75 | 836,400 |
Mar 20, 2024 | 123.81 | 124.65 | 122.42 | 122.79 | 122.79 | 584,500 |
Mar 19, 2024 | 122.09 | 124.16 | 121.82 | 123.76 | 123.76 | 325,500 |
Mar 18, 2024 | 122.82 | 123.70 | 121.77 | 121.91 | 121.91 | 305,700 |
Mar 15, 2024 | 120.94 | 122.54 | 120.94 | 122.38 | 122.38 | 715,900 |
Mar 14, 2024 | 120.98 | 122.08 | 120.23 | 121.54 | 121.54 | 403,000 |
Mar 13, 2024 | 121.76 | 123.06 | 121.44 | 121.66 | 121.66 | 367,800 |
Mar 12, 2024 | 120.67 | 122.10 | 120.59 | 121.72 | 121.72 | 261,800 |
Mar 11, 2024 | 121.31 | 121.31 | 119.71 | 120.67 | 120.67 | 347,100 |
Mar 8, 2024 | 123.13 | 123.22 | 121.32 | 122.11 | 122.11 | 225,100 |
Mar 7, 2024 | 122.46 | 123.14 | 121.83 | 122.39 | 122.39 | 226,500 |
Mar 6, 2024 | 121.06 | 122.27 | 120.73 | 121.58 | 121.58 | 201,200 |
Mar 5, 2024 | 120.94 | 121.53 | 119.73 | 120.19 | 120.19 | 229,100 |
Mar 4, 2024 | 121.09 | 122.68 | 121.09 | 121.56 | 121.56 | 339,300 |
Mar 1, 2024 | 120.41 | 121.39 | 119.61 | 120.94 | 120.94 | 443,500 |
Feb 29, 2024 | 121.75 | 122.78 | 120.52 | 120.61 | 120.61 | 848,000 |
Feb 28, 2024 | 0.28 Dividend | |||||
Feb 28, 2024 | 122.28 | 123.72 | 121.64 | 121.75 | 121.75 | 337,200 |
Feb 27, 2024 | 123.06 | 123.82 | 122.34 | 123.21 | 122.93 | 363,300 |
Feb 26, 2024 | 122.17 | 122.87 | 121.60 | 122.43 | 122.15 | 319,300 |
Feb 23, 2024 | 121.21 | 122.83 | 121.03 | 122.37 | 122.09 | 358,300 |
Feb 22, 2024 | 119.11 | 120.97 | 118.58 | 120.65 | 120.38 | 472,800 |
Feb 21, 2024 | 118.18 | 119.94 | 117.42 | 119.06 | 118.79 | 685,400 |
Feb 20, 2024 | 113.41 | 117.45 | 110.31 | 117.45 | 117.18 | 1,247,200 |
Feb 16, 2024 | 104.79 | 106.77 | 104.77 | 105.09 | 104.85 | 708,700 |
Feb 15, 2024 | 105.45 | 106.07 | 104.53 | 105.93 | 105.69 | 299,600 |
Feb 14, 2024 | 104.93 | 105.51 | 104.26 | 105.07 | 104.83 | 318,600 |
Feb 13, 2024 | 102.75 | 104.50 | 101.73 | 103.79 | 103.55 | 392,600 |
Feb 12, 2024 | 104.85 | 106.45 | 104.56 | 105.51 | 105.27 | 333,700 |
Feb 9, 2024 | 104.43 | 105.39 | 103.81 | 104.85 | 104.61 | 303,200 |
Feb 8, 2024 | 104.06 | 105.00 | 103.36 | 104.61 | 104.37 | 505,500 |
Feb 7, 2024 | 101.87 | 103.46 | 101.84 | 102.95 | 102.72 | 249,900 |
Feb 6, 2024 | 100.33 | 101.10 | 100.33 | 100.78 | 100.55 | 171,400 |
Feb 5, 2024 | 101.26 | 101.42 | 99.63 | 100.67 | 100.44 | 243,300 |
Feb 2, 2024 | 101.13 | 103.44 | 100.55 | 102.27 | 102.04 | 263,800 |
Feb 1, 2024 | 99.92 | 102.25 | 99.31 | 102.25 | 102.02 | 233,300 |
Jan 31, 2024 | 100.26 | 101.61 | 99.11 | 99.21 | 98.98 | 261,400 |
Jan 30, 2024 | 99.84 | 101.08 | 99.63 | 100.71 | 100.48 | 199,800 |
Jan 29, 2024 | 98.47 | 100.42 | 98.47 | 100.25 | 100.02 | 338,100 |
Jan 26, 2024 | 98.44 | 98.84 | 97.77 | 98.70 | 98.48 | 217,100 |
Jan 25, 2024 | 97.73 | 98.29 | 97.47 | 98.16 | 97.94 | 228,100 |
Jan 24, 2024 | 98.93 | 98.93 | 96.69 | 96.75 | 96.53 | 162,300 |
Jan 23, 2024 | 100.50 | 101.69 | 98.17 | 98.27 | 98.05 | 233,600 |
Jan 22, 2024 | 100.35 | 101.29 | 100.31 | 100.64 | 100.41 | 256,200 |
Jan 19, 2024 | 98.76 | 99.55 | 97.65 | 99.49 | 99.26 | 253,000 |
Jan 18, 2024 | 98.56 | 98.82 | 97.61 | 98.63 | 98.41 | 284,500 |
Jan 17, 2024 | 98.02 | 99.13 | 97.87 | 97.88 | 97.66 | 260,200 |
Jan 16, 2024 | 98.00 | 98.81 | 97.62 | 98.62 | 98.40 | 260,200 |
Jan 12, 2024 | 100.07 | 100.07 | 98.13 | 98.59 | 98.37 | 337,400 |
Jan 11, 2024 | 99.77 | 100.43 | 99.22 | 99.62 | 99.39 | 409,100 |
Jan 10, 2024 | 100.00 | 100.81 | 99.52 | 100.45 | 100.22 | 312,900 |
Jan 9, 2024 | 97.69 | 99.73 | 97.50 | 99.15 | 98.92 | 371,500 |
Jan 8, 2024 | 97.76 | 98.88 | 97.59 | 98.53 | 98.31 | 443,300 |
Jan 5, 2024 | 95.55 | 97.87 | 95.24 | 97.63 | 97.41 | 387,000 |
Jan 4, 2024 | 95.66 | 96.47 | 95.55 | 95.62 | 95.40 | 576,900 |
Jan 3, 2024 | 96.71 | 97.32 | 95.29 | 95.45 | 95.23 | 379,300 |
Jan 2, 2024 | 97.18 | 98.36 | 97.04 | 97.58 | 97.36 | 277,700 |
Dec 29, 2023 | 98.84 | 99.54 | 98.27 | 98.32 | 98.10 | 270,500 |
Dec 28, 2023 | 99.29 | 99.37 | 98.61 | 99.25 | 99.02 | 304,000 |
Dec 27, 2023 | 99.26 | 99.75 | 99.00 | 99.25 | 99.02 | 198,500 |
Dec 26, 2023 | 98.94 | 99.61 | 98.89 | 98.97 | 98.75 | 259,400 |
Dec 22, 2023 | 99.07 | 99.27 | 98.31 | 99.05 | 98.82 | 308,500 |
Dec 21, 2023 | 98.36 | 98.57 | 97.59 | 98.54 | 98.32 | 265,800 |
Dec 20, 2023 | 97.87 | 99.17 | 97.35 | 97.38 | 97.16 | 505,600 |
Dec 19, 2023 | 97.83 | 98.32 | 96.31 | 98.32 | 98.10 | 448,800 |
Dec 18, 2023 | 98.36 | 98.71 | 97.04 | 97.19 | 96.97 | 656,500 |
Dec 15, 2023 | 97.42 | 99.48 | 97.42 | 98.92 | 98.70 | 8,415,100 |
Dec 14, 2023 | 96.44 | 99.02 | 96.10 | 97.98 | 97.76 | 786,400 |
Dec 13, 2023 | 94.62 | 96.13 | 93.22 | 94.85 | 94.63 | 857,900 |
Dec 12, 2023 | 93.24 | 95.11 | 92.94 | 94.60 | 94.39 | 608,200 |
Dec 11, 2023 | 92.46 | 93.41 | 92.29 | 93.24 | 93.03 | 564,200 |
Dec 8, 2023 | 92.07 | 93.62 | 92.06 | 92.26 | 92.05 | 578,400 |
Dec 7, 2023 | 91.06 | 92.05 | 90.93 | 91.81 | 91.60 | 539,500 |
Dec 6, 2023 | 90.95 | 92.08 | 90.95 | 91.01 | 90.80 | 658,700 |
Dec 5, 2023 | 91.21 | 91.60 | 90.01 | 90.13 | 89.93 | 803,700 |
Dec 4, 2023 | 91.06 | 91.90 | 89.87 | 91.46 | 91.25 | 2,044,000 |
Dec 1, 2023 | 84.54 | 86.91 | 84.54 | 86.71 | 86.51 | 327,800 |
Nov 30, 2023 | 84.00 | 85.15 | 83.59 | 84.81 | 84.62 | 368,000 |
Nov 29, 2023 | 83.61 | 84.56 | 83.61 | 84.15 | 83.96 | 231,800 |
Nov 28, 2023 | 83.76 | 84.11 | 82.63 | 82.90 | 82.71 | 215,300 |
Nov 27, 2023 | 82.96 | 84.30 | 82.96 | 84.16 | 83.97 | 197,300 |
Nov 24, 2023 | 83.10 | 83.99 | 83.10 | 83.34 | 83.15 | 136,500 |
Nov 22, 2023 | 83.83 | 83.83 | 83.11 | 83.38 | 83.19 | 155,700 |
Nov 21, 2023 | 83.15 | 83.76 | 82.67 | 83.31 | 83.12 | 267,700 |
Nov 20, 2023 | 82.70 | 83.43 | 81.99 | 83.42 | 83.23 | 262,400 |
Nov 17, 2023 | 83.15 | 83.23 | 82.30 | 83.07 | 82.88 | 256,900 |
Nov 16, 2023 | 82.45 | 83.00 | 81.47 | 82.35 | 82.16 | 381,400 |
Nov 15, 2023 | 83.63 | 84.23 | 82.32 | 82.66 | 82.47 | 347,400 |
Nov 14, 2023 | 82.00 | 83.73 | 81.47 | 83.49 | 83.30 | 337,400 |
Nov 13, 2023 | 80.39 | 81.02 | 80.14 | 80.15 | 79.97 | 239,400 |
Nov 10, 2023 | 80.24 | 80.95 | 79.50 | 80.92 | 80.74 | 213,300 |
Nov 9, 2023 | 80.75 | 80.75 | 79.39 | 79.68 | 79.50 | 227,300 |
Nov 8, 2023 | 80.71 | 81.18 | 79.88 | 80.36 | 80.18 | 269,400 |
Nov 7, 2023 | 79.70 | 81.22 | 79.70 | 80.81 | 80.63 | 345,500 |
Nov 6, 2023 | 80.36 | 81.13 | 79.80 | 79.83 | 79.65 | 510,700 |
Nov 3, 2023 | 79.84 | 81.20 | 79.84 | 80.69 | 80.51 | 483,900 |
Nov 2, 2023 | 78.08 | 79.17 | 77.73 | 78.82 | 78.64 | 407,800 |
Nov 1, 2023 | 0.28 Dividend | |||||
Nov 1, 2023 | 75.35 | 77.21 | 75.04 | 77.20 | 77.02 | 383,400 |
Oct 31, 2023 | 74.72 | 76.24 | 74.37 | 75.89 | 75.44 | 444,800 |
Oct 30, 2023 | 73.47 | 75.04 | 73.25 | 74.96 | 74.51 | 484,500 |
Oct 27, 2023 | 73.19 | 73.94 | 72.30 | 73.00 | 72.57 | 507,100 |
Oct 26, 2023 | 73.44 | 74.33 | 72.70 | 73.23 | 72.79 | 419,200 |
Oct 25, 2023 | 73.82 | 74.75 | 72.23 | 72.52 | 72.09 | 676,000 |
Oct 24, 2023 | 74.50 | 76.56 | 71.90 | 73.93 | 73.49 | 1,058,200 |
Oct 23, 2023 | 68.77 | 69.81 | 68.35 | 69.06 | 68.65 | 386,200 |
Oct 20, 2023 | 70.01 | 70.30 | 69.22 | 69.27 | 68.86 | 290,200 |
Oct 19, 2023 | 70.94 | 71.49 | 69.57 | 69.73 | 69.31 | 330,700 |
Oct 18, 2023 | 71.40 | 71.40 | 70.21 | 70.40 | 69.98 | 263,900 |
Oct 17, 2023 | 71.91 | 73.25 | 71.91 | 72.13 | 71.70 | 281,900 |
Oct 16, 2023 | 71.04 | 72.80 | 71.04 | 72.50 | 72.07 | 283,200 |
Oct 13, 2023 | 71.59 | 72.04 | 70.54 | 70.75 | 70.33 | 218,500 |
Oct 12, 2023 | 73.75 | 73.75 | 71.29 | 71.56 | 71.13 | 223,900 |
Oct 11, 2023 | 72.35 | 73.52 | 72.11 | 73.51 | 73.07 | 214,300 |
Oct 10, 2023 | 71.85 | 72.72 | 71.63 | 72.29 | 71.86 | 347,300 |
Oct 9, 2023 | 69.87 | 71.71 | 69.66 | 71.34 | 70.92 | 249,100 |
Oct 6, 2023 | 70.48 | 71.22 | 70.15 | 70.61 | 70.19 | 293,200 |
Oct 5, 2023 | 70.95 | 71.74 | 70.86 | 71.18 | 70.76 | 377,900 |
Oct 4, 2023 | 70.76 | 71.37 | 69.98 | 70.97 | 70.55 | 504,400 |
Oct 3, 2023 | 70.79 | 70.92 | 69.80 | 70.46 | 70.04 | 445,600 |
Oct 2, 2023 | 71.79 | 72.26 | 70.88 | 71.13 | 70.71 | 327,400 |
Sep 29, 2023 | 73.72 | 73.72 | 71.49 | 72.00 | 71.57 | 376,700 |
Sep 28, 2023 | 71.46 | 73.59 | 71.20 | 73.17 | 72.73 | 328,600 |
Sep 27, 2023 | 70.30 | 71.37 | 70.19 | 71.27 | 70.85 | 185,500 |
Sep 26, 2023 | 70.14 | 70.69 | 69.76 | 69.85 | 69.43 | 203,000 |
Sep 25, 2023 | 70.79 | 71.25 | 70.28 | 70.62 | 70.20 | 235,400 |
Sep 22, 2023 | 72.01 | 72.35 | 70.83 | 71.12 | 70.70 | 324,500 |
Sep 21, 2023 | 72.51 | 72.70 | 71.92 | 72.10 | 71.67 | 134,200 |
Sep 20, 2023 | 73.86 | 75.42 | 73.26 | 73.31 | 72.87 | 366,700 |
Sep 19, 2023 | 73.47 | 73.78 | 72.67 | 73.46 | 73.02 | 292,700 |
Sep 18, 2023 | 73.16 | 73.62 | 72.98 | 73.44 | 73.00 | 281,700 |
Sep 15, 2023 | 73.10 | 73.10 | 71.94 | 73.01 | 72.58 | 677,200 |
Sep 14, 2023 | 73.10 | 73.63 | 72.88 | 73.21 | 72.77 | 211,100 |
Sep 13, 2023 | 73.22 | 73.22 | 71.79 | 72.53 | 72.10 | 219,300 |
Sep 12, 2023 | 72.79 | 73.61 | 72.79 | 73.06 | 72.63 | 225,300 |
Sep 11, 2023 | 73.33 | 73.58 | 72.49 | 73.28 | 72.84 | 293,900 |
Sep 8, 2023 | 71.68 | 72.68 | 71.19 | 72.67 | 72.24 | 248,300 |
Sep 7, 2023 | 72.15 | 72.15 | 70.73 | 71.96 | 71.53 | 538,000 |
Sep 6, 2023 | 73.30 | 74.15 | 71.95 | 72.21 | 71.78 | 356,300 |
Sep 5, 2023 | 76.34 | 76.34 | 72.76 | 73.47 | 73.03 | 307,700 |
Sep 1, 2023 | 76.95 | 77.79 | 76.81 | 76.96 | 76.50 | 180,400 |
Aug 31, 2023 | 77.64 | 77.95 | 76.32 | 76.59 | 76.13 | 227,900 |
Aug 30, 2023 | 77.19 | 78.11 | 76.97 | 77.13 | 76.67 | 248,200 |
Aug 29, 2023 | 75.31 | 77.21 | 74.80 | 77.20 | 76.74 | 287,800 |
Aug 28, 2023 | 73.90 | 75.36 | 73.90 | 75.32 | 74.87 | 227,300 |
Aug 25, 2023 | 74.16 | 74.47 | 72.97 | 73.65 | 73.21 | 243,500 |
Aug 24, 2023 | 73.35 | 74.60 | 73.35 | 73.85 | 73.41 | 271,800 |
Aug 23, 2023 | 73.90 | 74.19 | 73.51 | 73.81 | 73.37 | 238,100 |
Aug 22, 2023 | 73.41 | 74.00 | 73.23 | 73.56 | 73.12 | 219,500 |
Aug 21, 2023 | 74.47 | 74.57 | 73.22 | 73.54 | 73.10 | 157,600 |
Aug 18, 2023 | 73.91 | 74.81 | 73.91 | 74.57 | 74.13 | 273,400 |
Aug 17, 2023 | 76.29 | 77.46 | 73.95 | 74.13 | 73.69 | 236,400 |
Aug 16, 2023 | 76.38 | 77.00 | 76.28 | 76.37 | 75.92 | 275,300 |
Aug 15, 2023 | 76.85 | 76.91 | 75.84 | 76.48 | 76.02 | 307,600 |
Aug 14, 2023 | 75.36 | 76.97 | 75.04 | 76.97 | 76.51 | 368,000 |
Aug 11, 2023 | 76.56 | 76.65 | 75.45 | 75.76 | 75.31 | 195,400 |
Aug 10, 2023 | 77.22 | 77.99 | 76.29 | 76.43 | 75.97 | 165,100 |
Aug 9, 2023 | 77.57 | 78.35 | 77.25 | 77.28 | 76.82 | 179,000 |
Aug 8, 2023 | 77.95 | 78.08 | 76.14 | 77.48 | 77.02 | 424,300 |
Aug 7, 2023 | 78.51 | 79.36 | 78.43 | 78.63 | 78.16 | 314,300 |
Aug 4, 2023 | 77.64 | 78.90 | 77.36 | 78.29 | 77.82 | 366,800 |
Aug 3, 2023 | 77.01 | 77.57 | 76.26 | 77.28 | 76.82 | 237,100 |
Aug 2, 2023 | 0.25 Dividend | |||||
Aug 2, 2023 | 76.19 | 77.46 | 75.95 | 77.44 | 76.98 | 229,400 |
Aug 1, 2023 | 77.18 | 77.88 | 76.84 | 77.10 | 76.39 | 276,700 |
Jul 31, 2023 | 78.62 | 79.15 | 77.01 | 77.36 | 76.65 | 449,500 |
Jul 28, 2023 | 78.26 | 78.98 | 78.00 | 78.42 | 77.70 | 287,500 |
Jul 27, 2023 | 78.84 | 79.34 | 77.28 | 77.50 | 76.78 | 340,300 |
Jul 26, 2023 | 78.15 | 79.53 | 78.15 | 78.59 | 77.86 | 476,900 |
Jul 25, 2023 | 78.26 | 79.04 | 76.20 | 78.03 | 77.31 | 553,500 |
Jul 24, 2023 | 75.41 | 76.24 | 75.21 | 76.13 | 75.43 | 368,600 |
Jul 21, 2023 | 76.01 | 76.01 | 75.00 | 75.17 | 74.48 | 275,000 |
Jul 20, 2023 | 75.94 | 77.00 | 73.87 | 75.58 | 74.88 | 477,700 |
Jul 19, 2023 | 73.50 | 74.28 | 73.18 | 74.25 | 73.56 | 361,700 |
Jul 18, 2023 | 72.84 | 74.05 | 72.84 | 73.37 | 72.69 | 238,400 |
Jul 17, 2023 | 73.60 | 73.79 | 73.00 | 73.18 | 72.50 | 325,200 |
Jul 14, 2023 | 74.62 | 74.62 | 73.24 | 73.93 | 73.25 | 246,600 |
Jul 13, 2023 | 75.54 | 75.54 | 74.31 | 74.70 | 74.01 | 232,500 |
Jul 12, 2023 | 74.92 | 75.27 | 74.14 | 74.86 | 74.17 | 211,300 |
Jul 11, 2023 | 73.37 | 74.27 | 73.13 | 73.82 | 73.14 | 234,400 |
Jul 10, 2023 | 72.08 | 74.02 | 72.08 | 72.94 | 72.27 | 313,800 |
Jul 7, 2023 | 72.29 | 73.41 | 72.29 | 72.44 | 71.77 | 338,100 |
Jul 6, 2023 | 71.93 | 72.21 | 70.98 | 71.82 | 71.16 | 407,300 |
Jul 5, 2023 | 73.94 | 74.62 | 72.61 | 72.70 | 72.03 | 256,000 |
Jul 3, 2023 | 73.51 | 74.64 | 73.36 | 74.37 | 73.68 | 241,900 |
Jun 30, 2023 | 73.84 | 74.20 | 73.37 | 73.46 | 72.78 | 271,500 |
Jun 29, 2023 | 72.57 | 73.61 | 72.38 | 73.39 | 72.71 | 222,100 |
Jun 28, 2023 | 73.10 | 73.10 | 72.07 | 72.37 | 71.70 | 274,500 |
Jun 27, 2023 | 71.70 | 73.12 | 71.61 | 72.98 | 72.31 | 194,500 |
Jun 26, 2023 | 70.39 | 72.00 | 70.08 | 71.29 | 70.63 | 295,600 |
Jun 23, 2023 | 69.88 | 70.93 | 69.59 | 70.49 | 69.84 | 627,400 |
Jun 22, 2023 | 69.92 | 70.50 | 69.03 | 70.40 | 69.75 | 397,100 |
Jun 21, 2023 | 70.37 | 70.87 | 69.94 | 70.25 | 69.60 | 248,000 |
Jun 20, 2023 | 69.64 | 70.70 | 69.57 | 70.47 | 69.82 | 271,500 |
Jun 16, 2023 | 71.27 | 71.50 | 70.02 | 70.32 | 69.67 | 419,100 |
Jun 15, 2023 | 69.34 | 71.10 | 69.34 | 70.86 | 70.21 | 499,400 |
Jun 14, 2023 | 69.53 | 70.38 | 68.88 | 69.53 | 68.89 | 546,300 |
Jun 13, 2023 | 68.56 | 69.96 | 68.56 | 69.46 | 68.82 | 378,700 |
Jun 12, 2023 | 66.75 | 68.66 | 66.46 | 68.53 | 67.90 | 418,600 |
Jun 9, 2023 | 66.92 | 67.14 | 66.44 | 66.55 | 65.94 | 261,600 |
Jun 8, 2023 | 67.52 | 68.04 | 66.64 | 66.97 | 66.35 | 381,200 |
Jun 7, 2023 | 66.66 | 67.90 | 66.46 | 67.65 | 67.03 | 305,900 |
Jun 6, 2023 | 65.34 | 66.68 | 65.30 | 66.33 | 65.72 | 377,700 |
Jun 5, 2023 | 64.65 | 65.37 | 64.07 | 65.26 | 64.66 | 428,100 |
Jun 2, 2023 | 63.13 | 64.81 | 63.00 | 64.70 | 64.10 | 516,600 |
Jun 1, 2023 | 62.53 | 62.99 | 62.03 | 62.23 | 61.66 | 339,100 |
May 31, 2023 | 62.85 | 63.29 | 62.33 | 62.44 | 61.86 | 518,300 |
May 30, 2023 | 63.86 | 63.86 | 62.60 | 63.09 | 62.51 | 716,200 |
May 26, 2023 | 63.20 | 63.81 | 62.74 | 63.56 | 62.97 | 493,800 |
May 25, 2023 | 63.65 | 63.84 | 62.26 | 63.19 | 62.61 | 475,300 |
May 24, 2023 | 65.40 | 65.40 | 63.30 | 63.70 | 63.11 | 613,100 |
May 23, 2023 | 65.19 | 65.98 | 64.83 | 65.29 | 64.69 | 424,600 |
May 22, 2023 | 65.38 | 66.16 | 65.05 | 65.62 | 65.01 | 365,700 |
May 19, 2023 | 66.75 | 67.17 | 65.35 | 65.50 | 64.90 | 496,500 |
May 18, 2023 | 64.38 | 66.32 | 63.35 | 66.25 | 65.64 | 1,081,100 |
May 17, 2023 | 64.69 | 64.97 | 64.03 | 64.30 | 63.71 | 2,665,500 |
May 16, 2023 | 65.23 | 65.31 | 63.52 | 64.18 | 63.59 | 696,400 |
May 15, 2023 | 65.39 | 66.51 | 65.39 | 65.77 | 65.16 | 833,200 |
May 12, 2023 | 65.89 | 66.36 | 64.94 | 65.46 | 64.86 | 285,100 |
May 11, 2023 | 66.41 | 66.41 | 65.41 | 65.68 | 65.07 | 206,800 |
May 10, 2023 | 67.66 | 67.68 | 66.32 | 66.81 | 66.19 | 212,100 |
May 9, 2023 | 66.76 | 67.46 | 66.28 | 67.02 | 66.40 | 288,200 |
May 8, 2023 | 67.91 | 68.14 | 66.44 | 66.87 | 66.25 | 451,400 |
May 5, 2023 | 67.45 | 67.85 | 66.96 | 67.45 | 66.83 | 493,100 |
May 4, 2023 | 66.55 | 67.07 | 65.47 | 66.49 | 65.88 | 415,600 |
May 3, 2023 | 0.25 Dividend | |||||
May 3, 2023 | 67.49 | 68.68 | 66.68 | 66.76 | 66.14 | 351,600 |
May 2, 2023 | 67.41 | 68.24 | 67.08 | 67.38 | 66.51 | 289,600 |
May 1, 2023 | 68.40 | 69.08 | 67.48 | 67.83 | 66.95 | 345,200 |
Apr 28, 2023 | 68.36 | 69.21 | 68.17 | 68.66 | 67.77 | 335,800 |
Apr 27, 2023 | 66.62 | 68.35 | 66.62 | 68.08 | 67.20 | 383,400 |
Apr 26, 2023 | 67.76 | 69.13 | 66.08 | 66.23 | 65.37 | 491,700 |
Related Tickers
ROCK Gibraltar Industries, Inc.
72.41
+1.82%
APOG Apogee Enterprises, Inc.
61.99
+1.09%
DOOR Masonite International Corporation
131.76
+0.01%
TPK.L Travis Perkins plc
766.00
+6.46%
OC Owens Corning
169.09
+2.45%
WMS Advanced Drainage Systems, Inc.
164.09
+1.70%
AAON AAON, Inc.
91.25
+1.50%
TILE Interface, Inc.
15.68
+2.42%
AZEK The AZEK Company Inc.
46.36
+1.76%
LII Lennox International Inc.
481.01
+1.16%