Armstrong World Industries Inc Historical Stock Prices

AWI 
$55.05
*  
0.03
0.05%
Get AWI Alerts
*Delayed - data as of Jun. 3, 2015 9:41 ET  -  Find a broker to begin trading AWI now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    AWI Real Time
 
 
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: 1 Year, From 02-JUN-2014 TO 02-JUN-2015

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.
9:41  54.84  55.05  54.71  55.05 4,921
06/02/2015 54.74 55.25 54.22 55.02 545,801
06/01/2015 54.99 55.5 54.45 54.84 490,082
05/29/2015 56 56.19 54.895 54.92 669,773
05/28/2015 56 56.14 55.44 55.99 819,023
05/27/2015 56.41 56.66 55.94 56.53 353,700
05/26/2015 56.56 56.91 55.87 56.41 351,547
05/22/2015 56.81 57.06 56.47 56.63 376,855
05/21/2015 56.58 56.96 56.35 56.9 470,914
05/20/2015 57.25 57.458 56.31 56.59 491,526
05/19/2015 57.23 58 57.05 57.25 506,587
05/18/2015 56.07 57.4 56.015 56.95 784,835
05/15/2015 56.5 56.82 56.02 56.15 717,266
05/14/2015 56.03 56.66 55.7 56.5 807,491
05/13/2015 55.8 56.35 55.496 55.87 474,936
05/12/2015 55.93 56.31 55.43 55.82 441,020
05/11/2015 56.9 57.24 56.2 56.26 284,782
05/08/2015 56.87 57.55 56.57 56.79 358,637
05/07/2015 55.63 56.62 55.63 56.24 455,271
05/06/2015 55.74 55.98 54.85 55.72 415,417
05/05/2015 55.73 56.18 55.34 55.64 487,626
05/04/2015 55.92 56.325 55.71 55.76 619,077
05/01/2015 54.02 56.11 53.651 55.75 875,234
04/30/2015 56.4 57.21 54.34 54.74 1,612,559
04/29/2015 57.31 57.31 56.6 57.16 617,314
04/28/2015 57.6 58.07 57.145 57.64 360,581
04/27/2015 58.32 58.96 57.43 57.5 574,754
04/24/2015 57.37 58.06 56.92 57.97 467,460
04/23/2015 56.92 57.54 56.71 57.19 464,439
04/22/2015 56.78 57.34 56.26 57.15 643,760
04/21/2015 56.29 57.38 56.29 56.77 462,043
04/20/2015 56.54 56.84 56.05 56.11 318,642
04/17/2015 55.59 56.46 55.04 56.23 384,234
04/16/2015 56.88 57.32 55.94 56.1 600,168
04/15/2015 57.65 57.78 56.83 57.07 603,518
04/14/2015 57 57.9 56.36 57.59 430,313
04/13/2015 56.37 57.13 56.28 56.87 512,006
04/10/2015 55.43 56.51 55.1 56.38 383,119
04/09/2015 55.84 56.04 55.245 55.48 373,565
04/08/2015 55.46 56.19 55.26 55.85 486,518
04/07/2015 56.49 56.82 55.2 55.3 533,565
04/06/2015 56.7 57.215 56.34 56.61 442,102
04/02/2015 56.03 57.36 56.03 56.72 589,397
04/01/2015 57.4 57.4 55.87 56.04 685,011
03/31/2015 56.57 57.72 56.33 57.47 348,030
03/30/2015 56.86 57.595 56.15 57.1 659,222
03/27/2015 56.33 57.18 56.05 56.42 438,230
03/26/2015 56.89 57.04 56.23 56.4 398,752
03/25/2015 58.01 58.01 56.81 57.03 398,214
03/24/2015 57.35 58.42 57.06 58 583,654
03/23/2015 57.53 58.1 56.97 57.41 507,091
03/20/2015 56.6 57.57 56.4 57.53 1,115,155
03/19/2015 56.51 56.87 56 56.29 603,043
03/18/2015 55.4 56.72 54.75 56.55 378,821
03/17/2015 55.57 56.18 55.14 55.44 515,365
03/16/2015 56.06 56.4 55.67 55.9 453,986
03/13/2015 56.33 56.63 55.6 55.98 454,011
03/12/2015 56.51 56.73 56.23 56.5 646,169
03/11/2015 54.9 56.26 54.61 56.17 860,566
03/10/2015 54.65 55.25 54.5 54.75 1,051,543
03/09/2015 55.29 55.43 54.648 55.06 759,362
03/06/2015 56.2 56.7 55.11 55.29 592,960
03/05/2015 56.43 56.81 55.82 56.66 680,437
03/04/2015 55.61 56.42 54.87 56.38 552,102
03/03/2015 56.8 56.9 55.78 55.9 893,667
03/02/2015 56.46 57.8 56.4 57 1,488,377
02/27/2015 55.95 56.42 55.58 55.83 659,825
02/26/2015 54.8 56 54.56 55.86 825,049
02/25/2015 56.5 56.5 54.89 55.03 1,659,813
02/24/2015 54.72 57.52 54.72 55.64 1,933,447
02/23/2015 57.73 58.08 54.75 55.95 3,621,828
02/20/2015 53.74 54.9 53.25 54.8 928,839
02/19/2015 53.29 54.36 52.83 53.89 985,820
02/18/2015 51.94 53.27 51.9101 52.74 779,943
02/17/2015 51.32 52.37 51.23 51.86 382,106
02/13/2015 51.04 51.78 50.568 51.41 537,719
02/12/2015 49.65 51.18 49.65 51.08 920,243
02/11/2015 50.93 51.56 49.41 49.6 919,598
02/10/2015 51.13 51.55 50.43 50.89 534,663
02/09/2015 51.13 51.403 50.5 50.87 486,173
02/06/2015 51.36 51.74 50.83 51.18 419,582
02/05/2015 52.36 52.62 51.25 51.34 315,063
02/04/2015 51.5 53.12 51.27 52.38 476,562
02/03/2015 51.68 52.06 51.13 51.65 336,643
02/02/2015 51.08 51.61 50.35 51.19 352,621
01/30/2015 51.62 51.62 50.61 50.7 400,476
01/29/2015 51.82 52.82 51.01 51.83 857,093
01/28/2015 51.88 52.48 51.16 51.81 455,461
01/27/2015 50.49 51.865 50.49 51.65 440,894
01/26/2015 50.41 51.51 50.35 51.07 430,278
01/23/2015 50.09 50.51 49.39 50.12 374,458
01/22/2015 50.14 50.74 49.43 50.09 491,299
01/21/2015 49.25 50.34 49.25 49.88 329,743
01/20/2015 50.35 50.36 48.67 49.44 743,969
01/16/2015 50.12 50.45 48.6 50.27 580,518
01/15/2015 51.71 51.73 49.955 50.2 753,492
01/14/2015 53.11 53.3 50.04 51.38 1,618,424
01/13/2015 54.12 55.16 52.83 53.81 803,351
01/12/2015 53.63 53.96 53.06 53.57 750,102
01/09/2015 52.66 53.905 52.37 53.7 1,243,025
01/08/2015 51.63 52.77 51.37 52.56 783,463
01/07/2015 50.07 51.12 49.73 50.97 726,174
01/06/2015 49.73 50.24 49.19 49.8 897,085
01/05/2015 50.22 50.28 49.15 49.57 461,402
01/02/2015 51.33 51.635 49.66 50.56 576,785
12/31/2014 51.18 51.816 50.73 51.12 357,598
12/30/2014 51.38 51.54 50.785 50.94 238,029
12/29/2014 49.86 51.97 49.71 51.55 801,299
12/26/2014 50.18 50.69 49.6501 49.84 231,583
12/24/2014 49.57 50.28 49.41 49.97 166,762
12/23/2014 49.6 50.04 49.14 49.3 772,972
12/22/2014 49.74 49.97 48.895 49.38 763,769
12/19/2014 49.99 50.21 49.42 49.81 1,103,606
12/18/2014 49.93 50.31 49.11 49.9 855,953
12/17/2014 48.09 49.32 47.9 49.23 649,152
12/16/2014 48.82 49.01 47.4101 47.98 1,232,718
12/15/2014 49.17 49.82 48.32 48.8 758,554
12/12/2014 50.21 50.21 48.74 48.75 875,454
12/11/2014 49 51.52 48.8 50.61 2,126,306
12/10/2014 48.47 48.69 47.04 47.71 819,180
12/09/2014 48.54 49.02 47.66 48.51 595,705
12/08/2014 50.01 50.13 48.36 48.98 684,780
12/05/2014 50.1 50.71 49.95 50.09 434,569
12/04/2014 50.37 50.46 49.95 50.15 730,365
12/03/2014 49.92 51.02 49.83 50.29 356,975
12/02/2014 49.67 50.04 49.62 49.8 284,593
12/01/2014 49.8 50.1 49.16 49.58 395,552
11/28/2014 50.43 50.63 49.94 50.1 219,260
11/26/2014 50.99 51.018 50.16 50.52 240,379
11/25/2014 50.75 51.12 50.54 50.9 609,332
11/24/2014 50.76 51.13 50.3 50.6 567,545
11/21/2014 50.89 51.29 50.34 50.71 704,065
11/20/2014 49.47 50.52 49.25 50.27 757,060
11/19/2014 49.12 49.97 48.89 49.6 737,173
11/18/2014 47.93 49.26 47.93 49.04 437,243
11/17/2014 48.38 48.58 47.73 47.82 412,029
11/14/2014 48.11 48.82 48.001 48.34 577,504
11/13/2014 49.16 49.93 48.84 49.08 510,027
11/12/2014 49.64 49.78 49.075 49.13 614,970
11/11/2014 49.16 49.87 48.62 49.81 635,359
11/10/2014 50.78 50.9 48.9 49.17 714,572
11/07/2014 50.25 50.72 50.04 50.46 630,449
11/06/2014 49.63 50.36 49.502 50.25 455,817
11/05/2014 49.45 50.12 48.99 49.73 856,839
11/04/2014 49.46 49.715 48.88 49.19 711,861
11/03/2014 48.58 49.84 48.35 49.5 1,250,980
10/31/2014 47.42 48.5 46.94 48.42 1,405,802
10/30/2014 45.58 47.45 45.2605 46.93 1,327,598
10/29/2014 45.42 46.13 45.23 45.62 1,384,847
10/28/2014 45.2 45.57 44 45.31 2,525,514
10/27/2014 48 48.99 45.91 46.12 1,923,099
10/24/2014 48.75 49.22 48.61 48.8 656,017
10/23/2014 47.87 49.01 47.87 48.87 785,760
10/22/2014 48.41 48.625 47.49 47.59 910,752
10/21/2014 47.58 48.87 47.44 48.19 542,406
10/20/2014 46.9 47.57 46.8 47.28 694,113
10/17/2014 46.67 47.93 46.57 47.08 976,940
10/16/2014 44.95 46.73 44.91 46.15 955,477
10/15/2014 45.6 46.19 44.63 45.72 1,170,753
10/14/2014 47.56 48.14 45.26 46.05 2,008,145
10/13/2014 50.46 51.04 48.69 48.73 683,378
10/10/2014 51.89 52.23 50.25 50.27 767,460
10/09/2014 53.07 53.28 51.63 51.85 601,632
10/08/2014 52.73 53.25 52 53.17 489,240
10/07/2014 53.78 53.9 52.72 52.82 803,576
10/06/2014 54.78 55 54.04 54.26 515,129
10/03/2014 55.24 55.53 54.38 54.67 616,519
10/02/2014 55.25 55.31 53.33 54.9 1,017,832
10/01/2014 56.03 56.03 54.96 55.24 931,620
09/30/2014 56.79 57.14 55.87 56 825,198
09/29/2014 56.12 56.84 55.86 56.54 302,545
09/26/2014 56.47 56.67 56.12 56.52 416,224
09/25/2014 56.53 56.755 56.07 56.49 626,965
09/24/2014 55.87 56.73 55.66 56.68 326,496
09/23/2014 55.82 56.69 55.57 56.01 460,780
09/22/2014 56.31 56.53 55.77 56.09 518,023
09/19/2014 57.2 57.265 55.83 56.51 623,375
09/18/2014 57.26 57.37 56.33 57 359,362
09/17/2014 57.35 58.3 56.93 57.25 410,456
09/16/2014 56.33 57.38 55.87 57.08 513,876
09/15/2014 56.72 57.11 56.19 56.5 567,189
09/12/2014 57.85 57.91 56.44 56.76 797,434
09/11/2014 57.83 58.27 57.57 57.74 1,112,234
09/10/2014 59.16 59.205 58.08 58.1 577,247
09/09/2014 59.3 59.71 58.75 59.33 1,035,944
09/08/2014 59 59.9 58.87 59.14 874,383
09/05/2014 59.14 59.7 58.68 59.19 879,070
09/04/2014 59.41 59.69 58.81 59.24 561,971
09/03/2014 58.16 58.96 58.13 58.56 576,973
09/02/2014 57.84 58.59 57.73 58.15 1,219,921
08/29/2014 57.46 57.84 57.1 57.68 284,610
08/28/2014 57.21 57.73 57.13 57.44 545,762
08/27/2014 56.55 57.81 56.45 57.77 762,004
08/26/2014 56.03 57.2 56.03 56.62 426,300
08/25/2014 56.82 56.82 56.21 56.42 291,911
08/22/2014 56.44 56.91 56.23 56.66 261,754
08/21/2014 56.44 57.06 55.93 56.54 429,259
08/20/2014 55.97 56.33 55.65 56.3 650,114
08/19/2014 55.81 56.72 55.81 56.23 940,072
08/18/2014 55.31 55.93 54.994 55.67 928,400
08/15/2014 54.75 55.23 54.37 54.9 775,820
08/14/2014 54 54.79 53.75 54.75 650,070
08/13/2014 53.79 54.28 53.41 53.9 547,804
08/12/2014 53.65 54.12 53.57 53.72 1,163,138
08/11/2014 54.78 55.27 53.88 53.9 1,267,484
08/08/2014 53.71 55.05 53.71 54.5 734,668
08/07/2014 55.05 55.23 53.52 53.6 1,070,520
08/06/2014 53.96 55.63 53.73 54.75 1,638,971
08/05/2014 54.17 54.91 53.776 54.29 1,325,528
08/04/2014 53.48 54.63 53.36 54.51 1,944,009
08/01/2014 51.77 53.01 51.66 52.99 5,073,910
07/31/2014 48.87 49.2 48.35 48.68 1,421,639
07/30/2014 49.76 49.76 48.97 49.09 2,132,218
07/29/2014 49.03 49.65 48.61 49.56 1,856,362
07/28/2014 50.4 51.88 49.02 49.6 8,306,694
07/25/2014 55 55.41 54.77 55.37 1,120,190
07/24/2014 55 55.43 54.43 55.09 1,881,759
07/23/2014 55 55.64 54.89 55 772,034
07/22/2014 54.66 55.305 54.65 55.08 524,649
07/21/2014 54 54.59 53.94 54.44 590,395
07/18/2014 53.84 54.11 53.15 54.05 584,504
07/17/2014 54.15 54.47 53.5 53.7 1,072,979
07/16/2014 55.26 55.81 54.7 54.76 481,742
07/15/2014 54.63 55.43 54.42 55.1 556,104
07/14/2014 54.54 55.24 54.29 54.71 519,288
07/11/2014 55 55.33 54.4 54.71 875,829
07/10/2014 54.06 55.72 51.28 55.44 1,528,266
07/09/2014 57.53 57.808 56.57 56.63 546,877
07/08/2014 57.57 57.76 57.23 57.49 668,869
07/07/2014 57.95 58.15 57.41 57.52 1,077,276
07/03/2014 57.83 58.23 57.7 58.22 287,590
07/02/2014 57.93 58.28 57.43 57.74 499,151
07/01/2014 57.48 58.17 57.46 58 747,088
06/30/2014 57.5 57.8 57.2 57.43 580,062
06/27/2014 57.75 58 57.29 57.5 1,750,377
06/26/2014 57.5 57.85 56.88 57.82 888,431
06/25/2014 56.91 57.51 56.8 57.48 411,327
06/24/2014 56.87 57.84 55.88 57.06 697,570
06/23/2014 57.09 57.7986 56.86 57.01 636,711
06/20/2014 56.84 57.21 56.37 57.16 795,515
06/19/2014 56.34 56.87 56.025 56.83 418,331
06/18/2014 55.51 56.24 55.2 56.24 389,006
06/17/2014 56.2 56.235 55.12 55.63 531,406
06/16/2014 54.65 55.14 53.66 55.11 1,232,170
06/13/2014 54.76 54.88 54.15 54.56 549,163
06/12/2014 55.32 55.65 54.46 54.59 1,066,731
06/11/2014 56.3 56.64 55.4 55.45 1,104,619
06/10/2014 56.04 56.775 55.49 56.62 869,261
06/09/2014 55.24 56.21 55.24 56.01 1,043,917
06/06/2014 55 55.685 54.56 55.36 575,084
06/05/2014 54 54.53 53.89 54.03 449,385
06/04/2014 53.24 54.18 52.92 53.96 590,380
06/03/2014 53.82 54.16 53.25 53.49 766,861
06/02/2014 53.05 53.84 52.625 53.8 730,690
*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?