AWI - Armstrong World Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201998.5899.3095.9796.1996.19442,400
Nov 18, 201999.0399.8798.0198.4998.49642,900
Nov 15, 201998.9399.6998.5999.2199.21347,300
Nov 14, 201997.8998.5597.7498.2998.29328,900
Nov 13, 201996.9698.2996.5598.2598.25444,800
Nov 12, 201996.7897.7796.6397.1297.12781,800
Nov 11, 201993.7896.2193.6296.1696.16436,000
Nov 08, 201993.5594.3593.1093.7293.72346,300
Nov 07, 201992.1493.8992.0493.7493.74711,800
Nov 06, 201991.1591.6889.5891.6691.66515,800
Nov 06, 20190.2 Dividend
Nov 05, 201993.7593.7590.9191.3391.131,047,100
Nov 04, 201994.6195.0992.5893.3493.14441,900
Nov 01, 201994.3296.1193.9294.2294.01584,900
Oct 31, 201992.3493.5792.2293.5393.33505,000
Oct 30, 201993.1293.7190.2992.4192.211,115,400
Oct 29, 201995.5596.4692.8993.3493.141,105,700
Oct 28, 201999.20101.3194.2397.6497.431,855,800
Oct 25, 2019100.57103.66100.40102.48102.26460,100
Oct 24, 201998.48101.4798.39100.84100.62319,600
Oct 23, 201998.6598.9997.6998.0197.80205,500
Oct 22, 2019100.44100.6698.1498.8798.65204,900
Oct 21, 201999.19100.8199.11100.23100.01350,400
Oct 18, 201997.7199.5497.5199.2599.03418,500
Oct 17, 201998.1298.9097.8398.1197.90264,100
Oct 16, 201997.3398.4396.7997.7597.54229,000
Oct 15, 201996.9297.9596.6897.3897.17228,400
Oct 14, 201996.4296.9996.1696.5596.34227,200
Oct 11, 201997.3598.0296.6297.0096.79373,700
Oct 10, 201995.8396.6295.4896.2896.07155,600
Oct 09, 201996.0596.5895.4396.0295.81329,900
Oct 08, 201994.9396.1694.4895.3095.09337,500
Oct 07, 201995.6096.2395.2795.7295.51454,300
Oct 04, 201995.4296.2595.0496.2496.03238,300
Oct 03, 201995.0295.2993.5895.1594.94372,900
Oct 02, 201995.6095.6094.1295.3995.18418,200
Oct 01, 201997.2198.0695.8696.4796.26332,200
Sep 30, 201996.1196.9295.6596.7096.49237,500
Sep 27, 201996.8296.8294.9196.0895.87194,700
Sep 26, 201995.9897.1095.6796.2496.03206,600
Sep 25, 201994.7196.3193.9796.0795.86389,200
Sep 24, 201996.0496.7294.4794.7394.52301,000
Sep 23, 201997.0697.6795.7495.8795.66418,300
Sep 20, 201998.6198.8797.1297.5397.32584,300
Sep 19, 201997.1398.7696.6798.1697.95285,900
Sep 18, 201996.8597.2095.6497.1296.91237,400
Sep 17, 201996.5296.9595.6596.8596.64219,400
Sep 16, 201995.4996.1595.0695.9495.73231,400
Sep 13, 201995.4896.0595.0995.9595.74266,000
Sep 12, 201995.8596.0594.5094.8594.64266,000
Sep 11, 201992.6795.7692.0095.7195.50319,000
Sep 10, 201993.1393.5491.1692.6292.42466,500
Sep 09, 201995.8495.8493.5293.9693.75386,200
Sep 06, 201995.7896.0995.1895.3695.15213,400
Sep 05, 201994.8596.8294.5395.7395.52154,500
Sep 04, 201995.0295.2493.9094.0393.82267,600
Sep 03, 201995.0395.0993.6394.2093.99316,800
Aug 30, 201994.7095.7094.5095.4795.26358,700
Aug 29, 201994.0394.9793.3094.0593.84319,900
Aug 28, 201993.4293.8492.2393.0592.85335,300
Aug 27, 201993.5694.1693.0193.6893.47430,500
Aug 26, 201992.3193.0291.7892.8792.67207,800
Aug 23, 201994.5694.5691.3191.5591.35278,000
Aug 22, 201995.4196.1294.6194.8894.67278,600
Aug 21, 201996.1396.4995.0695.3195.10270,700
Aug 20, 201996.0296.2095.1595.2195.00190,700
Aug 19, 201996.6797.0193.6796.2596.04223,500
Aug 16, 201995.0696.1694.8795.5095.29229,000
Aug 15, 201993.7994.8893.6794.5294.31316,100
Aug 14, 201993.5894.3592.4093.2293.02528,100
Aug 13, 201993.1695.5992.9095.0294.81461,500
Aug 12, 201994.4594.9293.2193.2693.06309,300
Aug 09, 201996.1896.3694.7195.0194.80258,800
Aug 08, 201995.7097.4495.3296.6096.39290,000
Aug 07, 201994.7395.7594.0795.3695.15301,200
Aug 07, 20190.175 Dividend
Aug 06, 201995.8296.5494.9195.9095.52349,300
Aug 05, 201994.4995.5293.6395.4295.04385,500
Aug 02, 201994.8896.0094.3795.8095.42288,300
Aug 01, 201997.3798.6795.3195.3594.97412,500
Jul 31, 201998.2499.7397.5197.7197.32474,000
Jul 30, 201994.0098.6893.7598.4598.06574,000
Jul 29, 2019101.20104.5092.9894.3793.991,002,400
Jul 26, 201999.12100.0098.6499.3398.93457,500
Jul 25, 2019103.10103.1099.1899.2898.88412,800
Jul 24, 201998.29100.0898.1999.9599.55309,100
Jul 23, 201999.0999.0996.6598.5698.16414,400
Jul 22, 201997.6298.7296.8998.1797.78308,600
Jul 19, 201999.0099.4597.7197.7197.32229,100
Jul 18, 201998.7599.1298.1498.6598.25230,800
Jul 17, 2019100.00100.0898.7298.7598.35210,900
Jul 16, 201999.10100.4499.10100.0099.60270,500
Jul 15, 201998.9599.4998.2899.0998.69321,600
Jul 12, 201997.9699.0097.9698.7198.31172,900
Jul 11, 201998.4198.4196.6697.6697.27279,100
Jul 10, 201998.1699.1296.7597.9597.56329,400
Jul 09, 201998.5698.7497.3597.8797.48328,000
Jul 08, 201999.4799.7998.2498.5398.13225,100
Jul 05, 201999.6599.9998.8199.8399.43233,400
Jul 03, 201998.87100.3798.56100.1299.72351,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...