Historical Stock Prices

AWI 
$40.81
*  
0.76
1.83%
Get AWI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading AWI now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 41.57 41.57 40.455 40.81 408,055
04/28/2016 41.53 42.27 41.02 41.57 476,476
04/27/2016 41.83 42.01 41.01 41.85 522,834
04/26/2016 41.61 41.94 41.18 41.8 544,233
04/25/2016 42.23 42.5 41.14 41.47 474,557
04/22/2016 42.24 42.7 41.67 42.41 367,549
04/21/2016 42.6 42.82 42.25 42.32 389,516
04/20/2016 42.02 42.43 41.76 42.24 304,341
04/19/2016 42.39 42.65 41.72 42.09 170,422
04/18/2016 42.1 42.66 41.895 42.26 258,572
04/15/2016 42.28 42.61 41.86 42.14 396,944
04/14/2016 42.69 42.81 42.13 42.2 404,519
04/13/2016 41.98 42.72 41.82 42.69 494,598
04/12/2016 41.93 42.065 41.41 41.69 579,101
04/11/2016 41.88 42.3 41.35 41.74 366,465
04/08/2016 41.18 41.64 40.93 41.62 498,918
04/07/2016 41.4 41.73 40.45 40.83 675,683
04/06/2016 41.33 41.62 41.05 41.52 719,074
04/05/2016 41.18 41.55 40.75 41.45 593,734
04/04/2016 42.11 43.16 41.0222 41.73 1,279,185
04/01/2016 41.9874 42.3639 41.7686 42.11 768,009
03/31/2016 41.7423 42.6003 41.6723 42.3464 1,101,851
03/30/2016 41.2871 41.8911 40.6042 41.7773 754,752
03/29/2016 40.0964 41.0419 39.7944 40.9106 600,341
03/28/2016 39.4836 40.254 39.326 40.1577 526,991
03/24/2016 38.8445 39.4748 38.6431 39.4398 516,866
03/23/2016 39.0021 39.3085 38.7263 39.0721 372,602
03/22/2016 38.7307 39.4748 38.4768 39.0721 518,398
03/21/2016 39.3085 39.5186 38.6519 39.0546 369,768
03/18/2016 38.5381 39.6937 38.4768 39.4048 1,665,356
03/17/2016 37.5488 39.0196 37.2687 38.5468 780,676
03/16/2016 36.2181 37.8115 36.008 37.6451 569,822
03/15/2016 36.5858 36.612 35.9905 36.3494 386,645
03/14/2016 36.6821 36.9447 35.9817 36.7959 514,933
03/11/2016 36.7959 37.0235 36.4632 36.8747 656,126
03/10/2016 37.0936 37.1724 35.5177 36.577 917,560
03/09/2016 36.542 37.1111 36.3319 36.6296 519,799
03/08/2016 37.2161 37.2161 36.0518 36.3844 363,290
03/07/2016 37.4 37.5576 36.8922 37.3562 400,671
03/04/2016 37.435 38.1354 37.2862 37.6976 607,848
03/03/2016 36.5683 37.3212 36.437 37.3124 423,031
03/02/2016 36.6121 36.8747 35.9117 36.3056 441,081
03/01/2016 35.7629 36.8375 35.5352 36.6646 458,607
02/29/2016 35.8854 36.2881 35.4394 35.4827 455,697
02/26/2016 35.9555 36.4107 35.6184 35.8066 503,958
02/25/2016 34.4497 35.7804 34.4497 35.6753 871,340
02/24/2016 33.4429 34.4584 32.4186 34.3183 670,367
02/23/2016 33.9244 34.1082 33.3728 33.6617 778,339
02/22/2016 35.3339 35.8942 32.226 34.4497 2,720,087
02/19/2016 35.0887 35.7454 34.7386 35.509 1,144,262
02/18/2016 34.7561 35.4127 34.4146 35.3601 574,493
02/17/2016 33.7668 35.1938 33.7668 34.7648 570,463
02/16/2016 32.9526 33.7143 32.6112 33.6442 626,683
02/12/2016 31.832 32.6374 31.7882 32.4799 238,521
02/11/2016 32.795 32.9614 31.4468 31.7707 529,550
02/10/2016 33.224 33.6442 32.8125 33.224 562,746
02/09/2016 32.0159 33.0664 31.8348 32.7337 628,687
02/08/2016 33.7493 33.9244 31.832 32.4273 1,110,465
02/05/2016 33.4166 35.0187 33.3991 34.2308 1,357,343
02/04/2016 32.3398 34.2133 32.3398 33.4341 2,495,987
02/03/2016 32.9001 33.0139 31.9808 32.3048 716,155
02/02/2016 33.0314 33.0664 32.3748 32.4799 977,937
02/01/2016 33.758 34.0382 33.3028 33.3903 649,662
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?