Armstrong World Industries Inc Historical Stock Prices

AWI 
$53.57
*  
0.27
 negative 
0.51%
Get AWI Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    AWI Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  53.53  53.73  53.16  53.57 795,526
04/16/2014 53.35 53.73 53.16 53.57 795,628
04/15/2014 53.68 54.02 52.87 53.3 949,856
04/14/2014 53.46 53.666 53.115 53.48 774,149
04/11/2014 52.73 53.45 52.7 53.09 1,476,443
04/10/2014 53.68 53.86 52.87 53 1,437,088
04/09/2014 52.17 54.08 51.98 53.8 1,504,222
04/08/2014 51.92 52.44 51.28 52.01 729,159
04/07/2014 53.25 53.25 50.98 51.85 1,241,272
04/04/2014 53.75 54.47 53.03 53.4 707,606
04/03/2014 53.68 53.71 52.98 53.32 734,606
04/02/2014 54 54.33 53.59 53.7 815,598
04/01/2014 53.4 54.28 53.35 53.86 735,917
03/31/2014 52.93 53.29 52.29 53.25 700,159
03/28/2014 52.25 52.68 52.05 52.52 1,157,612
03/27/2014 52.17 52.78 51.31 52.06 2,073,437
03/26/2014 54.95 55.015 52.67 52.74 1,052,450
03/25/2014 54.26 54.96 54.04 54.76 530,069
03/24/2014 55.04 55.27 53.75 54 734,251
03/21/2014 55.79 56.02 54.72 54.76 639,471
03/20/2014 56.24 56.365 55.45 55.62 621,834
03/19/2014 56.75 57.11 55.77 56.33 729,018
03/18/2014 56.26 56.88 56.05 56.52 688,834
03/17/2014 55.55 56.43 55.27 56.22 1,013,587
03/14/2014 54.94 55.23 54.05 55.16 1,113,800
03/13/2014 56.45 56.5 54.42 55.16 1,786,050
03/12/2014 55.06 56.43 54.91 56.4 793,177
03/11/2014 55.86 56.17 55.26 55.35 978,171
03/10/2014 55.76 56.17 55.318 55.69 850,763
03/07/2014 55.64 56.248 55.07 56.1 1,388,821
03/06/2014 54.79 55.65 54.75 55.39 1,816,901
03/05/2014 55.01 56.25 54.16 54.75 3,975,984
03/04/2014 53.9 54.82 53.68 54.32 876,964
03/03/2014 54.55 54.75 52.565 53.44 1,086,445
02/28/2014 55.61 55.61 54.56 54.89 1,307,096
02/27/2014 54.99 55.66 54.54 55.54 865,521
02/26/2014 53.94 55.26 53.73 55.23 1,957,678
02/25/2014 54.15 54.17 53.1 53.87 2,739,825
02/24/2014 55.53 57.62 52.38 53.86 5,151,660
02/21/2014 59.09 60.15 59.09 59.27 936,821
02/20/2014 59.31 59.76 58.67 59.44 594,134
02/19/2014 60.43 60.76 59.5 59.55 542,823
02/18/2014 61.37 61.8 59.46 60.55 642,381
02/14/2014 60.71 61.9 60.41 61.26 429,983
02/13/2014 59.86 61.12 59.6 60.75 525,254
02/12/2014 58.35 60.93 58.28 60.48 1,278,901
02/11/2014 57.91 58.87 57.67 57.92 901,109
02/10/2014 58.73 58.91 57.63 58.01 748,918
02/07/2014 58.02 59.32 57.71 58.76 925,809
02/06/2014 54.7 57.92 54.7 57.92 1,071,923
02/05/2014 54.53 55.07 54.09 54.57 471,004
02/04/2014 54.78 56.2 54.4 54.68 1,030,803
02/03/2014 55.66 56.03 53.74 54.27 776,158
01/31/2014 55.15 56.51 55.15 55.68 735,055
01/30/2014 57.26 57.26 55.52 55.9 848,959
01/29/2014 57.09 57.65 56.47 56.63 366,165
01/28/2014 57.42 58.18 57.375 57.59 606,703
01/27/2014 57.98 58.22 55.445 57.16 1,016,164
01/24/2014 59.11 59.264 56.5 57.55 1,253,239
01/23/2014 59.87 60.03 59.19 59.48 538,632
01/22/2014 59.76 60.32 59.53 60.09 701,754
01/21/2014 60.52 60.81 59.21 59.87 655,444
01/17/2014 60.89 61.12 59.36 60.13 963,467
01/16/2014 61.07 61.63 60.5 61.37 325,420
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?