Armstrong World Industries Inc Historical Stock Prices

AWI 
$50.07
*  
0.17
0.34%
Get AWI Alerts
*Delayed - data as of Dec. 19, 2014 14:59 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 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
14:59  50.19  50.21  49.42  50.07 406,840
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
05/30/2014 53.52 53.7 52.79 53.07 386,650
05/29/2014 53.61 53.96 53.06 53.68 538,624
05/28/2014 54.66 54.7525 53.24 53.31 1,522,711
05/27/2014 55.07 55.29 54.5 54.67 1,553,657
05/23/2014 55.12 55.53 54.88 55.11 1,300,771
05/22/2014 54.5 55.49 54.14 55.2 1,715,935
05/21/2014 52.26 54.05 52.135 53.99 1,135,730
05/20/2014 52.09 52.585 51.71 52.26 588,445
05/19/2014 52.17 52.88 51.82 52.39 549,503
05/16/2014 52.5 52.5 51.89 52.26 695,038
05/15/2014 53.55 53.65 52.21 52.33 633,677
05/14/2014 54.11 54.32 53.66 53.74 1,130,341
05/13/2014 53.97 54.73 53.8 54.11 498,680
05/12/2014 53.15 54.06 53 53.96 958,032
05/09/2014 52.56 53.33 52 53.15 919,141
05/08/2014 51.83 53.36 51.61 52.7 1,074,613
05/07/2014 51.83 52.01 51.06 51.88 796,192
05/06/2014 52.34 52.57 51.69 51.82 660,174
05/05/2014 52.62 53.03 52.21 52.41 1,050,839
05/02/2014 53.59 54.77 53.18 53.26 676,953
05/01/2014 52.46 53.47 52.46 53.44 936,143
04/30/2014 52.83 52.9 52.08 52.56 1,209,502
04/29/2014 54.07 54.16 52.4 52.91 1,568,279
04/28/2014 54.9 55.23 53.11 54.11 1,937,777
04/25/2014 53.66 53.8499 52.81 53.05 1,795,739
04/24/2014 54.06 54.35 52.7825 53.6 1,166,143
04/23/2014 54.31 54.5 53.82 53.99 862,128
04/22/2014 54.62 54.8 54.32 54.5 1,007,916
04/21/2014 54.58 54.95 54 54.49 708,162
04/17/2014 53.5 54.02 53.43 53.66 599,304
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
01/15/2014 61.21 61.59 60.75 61.23 563,324
01/14/2014 60.24 61.22 59.97 61.09 434,043
01/13/2014 60.59 60.87 59.83 60.08 1,308,097
01/10/2014 58.8 61.29 58.8 61.08 1,163,218
01/09/2014 58.27 58.7 58.11 58.69 509,566
01/08/2014 57.64 58.89 57.38 58.31 571,818
01/07/2014 57.5 57.98 57.41 57.82 418,983
01/06/2014 58.41 58.66 57.21 57.23 740,493
01/03/2014 56.57 59.34 56.57 58.2 1,117,671
01/02/2014 57.56 58 56.99 57.43 655,006
12/31/2013 57.4 57.83 57.09 57.61 486,308
12/30/2013 56.79 57.53 56.75 57.27 413,906
12/27/2013 57.19 57.41 56.64 56.84 543,174
12/26/2013 56.98 57.27 56.6 56.94 529,519
12/24/2013 56.66 57.77 56.21 56.84 343,530
12/23/2013 55.6 56.9 55.12 56.82 585,150
12/20/2013 54.83 55.45 54.7 55.1 588,556
12/19/2013 55.22 55.43 54.49 54.72 872,678
12/18/2013 54.1 55.64 53.81 55.35 862,861
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 Brokers before you trade

Want to trade FX?