NYSE - Nasdaq Real Time Price USD

Armstrong World Industries, Inc. (AWI)

116.95 +1.19 (+1.03%)
At close: 3:59 PM EDT
116.98 +0.03 (+0.03%)
After hours: 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 116.19 117.63 116.53 116.95 116.95 168,762
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

Related Tickers

ROCK Gibraltar Industries, Inc.
72.26
+1.62%
 
APOG Apogee Enterprises, Inc.
62.05
+1.19%
 
DOOR Masonite International Corporation
131.60
-0.11%
 
TPK.L Travis Perkins plc
766.00
+6.46%
 
OC Owens Corning
168.51
+2.10%
 
WMS Advanced Drainage Systems, Inc.
162.76
+0.88%
 
AAON AAON, Inc.
91.15
+1.39%
 
TILE Interface, Inc.
15.61
+1.96%
 
AZEK The AZEK Company Inc.
46.13
+1.25%
 
LII Lennox International Inc.
477.18
+0.35%