Armstrong World Industries Inc Common Stock Historical Stock Prices

AWI 
$45.05
*  
0.35
0.77%
Get AWI Alerts
*Delayed - data as of Jul. 24, 2017 10:25 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 21-JUL-2016 TO 21-JUL-2017

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.
10:25 45.30 45.40 45 45.05 23,342
07/21/2017 45.4 45.55 44.95 45.4 336,858
07/20/2017 45.75 45.75 45.25 45.35 272,068
07/19/2017 45.45 45.7 45.3 45.65 326,927
07/18/2017 45.4 45.4 44.85 45.35 293,899
07/17/2017 45.75 46.15 45.425 45.5 329,614
07/14/2017 45.5 45.975 45.45 45.7 196,957
07/13/2017 45.25 45.75 45.15 45.4 350,592
07/12/2017 45.25 45.7 45 45.3 219,639
07/11/2017 45.1 45.25 44.575 44.95 454,855
07/10/2017 45.1 45.65 45 45.1 376,422
07/07/2017 44.9 45.275 44.5 45.1 424,443
07/06/2017 45.45 45.65 44.975 45 515,469
07/05/2017 45.6 45.85 45.025 45.6 470,925
07/03/2017 46.2 46.45 45.55 45.55 198,979
06/30/2017 45.3 46.4 45.25 46 331,848
06/29/2017 45.05 45.4 44.65 45.2 448,081
06/28/2017 44.9 45.65 44.85 45.05 376,522
06/27/2017 44.9 45.25 44.55 44.6 334,594
06/26/2017 44.75 45.151 44.7 45 529,127
06/23/2017 44.25 44.8 43.9 44.65 1,413,528
06/22/2017 43.55 44.7 43.4 44.25 358,751
06/21/2017 44 44.125 43.45 43.55 272,663
06/20/2017 44.45 44.7 43.95 43.95 306,175
06/19/2017 44.25 44.8 44.2 44.65 285,709
06/16/2017 44.45 44.75 43.95 44.2 473,572
06/15/2017 43.85 44.6 43.8 44.5 308,278
06/14/2017 45.1 45.35 44.5 44.6 336,685
06/13/2017 44.7 45.3 44.65 45.05 529,803
06/12/2017 44.15 44.8 44.15 44.6 426,891
06/09/2017 44.35 44.6 43.75 44.25 552,740
06/08/2017 43.5 44.775 42.65 44.2 1,011,884
06/07/2017 45.4 45.85 43.6 43.75 864,259
06/06/2017 44.75 45.55 44.75 45.3 849,442
06/05/2017 43.85 45.35 43.7 45 889,780
06/02/2017 43.3 44.25 43.3 43.8 661,295
06/01/2017 41.8 43.3 41.65 43.2 595,704
05/31/2017 41.8 41.95 41.2 41.65 703,077
05/30/2017 41.9 42.35 41.55 41.7 608,859
05/26/2017 41.35 42.05 41.225 42 531,710
05/25/2017 43.35 43.35 41.225 41.35 821,066
05/24/2017 43.2 43.55 43 43.35 432,040
05/23/2017 43.35 43.4 42.65 43.1 509,333
05/22/2017 42.85 43.35 42.85 43.2 344,448
05/19/2017 43.05 43.3 42.65 42.75 548,296
05/18/2017 43.7 43.8 43 43 453,093
05/17/2017 44.75 44.75 42.95 43.9 1,117,398
05/16/2017 45.7 45.905 45.1 45.2 363,836
05/15/2017 45.3 45.95 45.1 45.7 447,615
05/12/2017 45.85 45.9 45.1 45.15 200,346
05/11/2017 45.65 46.075 45.3 45.95 315,166
05/10/2017 45.45 45.9 45.2 45.85 280,957
05/09/2017 45.2 45.6 44.8 45.55 409,182
05/08/2017 45.7 45.75 44.95 45.2 404,443
05/05/2017 45.7 46.05 45.15 45.85 268,397
05/04/2017 45.95 46.35 45.2 45.5 381,147
05/03/2017 46.2 46.2 45.2 45.85 363,355
05/02/2017 47.55 47.95 45.9 46.3 651,614
05/01/2017 46.85 47.9 46 47.1 832,838
04/28/2017 47.6 47.6 46.525 46.75 572,269
04/27/2017 47.4 47.5 46.7 47.5 278,322
04/26/2017 47.35 47.75 47.05 47.55 221,751
04/25/2017 47.45 47.75 46.95 47.25 661,331
04/24/2017 47.25 47.525 46.85 47.2 514,020
04/21/2017 47.15 47.15 46.5 46.75 344,824
04/20/2017 46.7 47.15 46.2 47 469,401
04/19/2017 46.2 46.75 46.1 46.45 488,539
04/18/2017 45.15 46.1 45.15 46.05 620,694
04/17/2017 44.75 45.5 44.75 45.4 359,283
04/13/2017 44.8 45.05 44.45 44.75 461,571
04/12/2017 44.8 45.2 44.6 44.9 376,066
04/11/2017 44.25 44.7 44 44.6 327,885
04/10/2017 44.35 44.85 44.2 44.35 311,912
04/07/2017 44.85 44.85 44.35 44.35 322,094
04/06/2017 44.6 45.25 44.45 44.95 397,367
04/05/2017 45.15 45.45 44.45 44.5 422,645
04/04/2017 44.8 45.4 44.7 44.95 382,827
04/03/2017 46.15 46.35 44.9 44.95 485,962
03/31/2017 45.25 46.35 45.25 46.05 736,634
03/30/2017 45.5 45.625 44.85 45.2 344,130
03/29/2017 45.2 45.65 45.1 45.5 451,422
03/28/2017 45 45.4347 45 45.25 453,399
03/27/2017 44.3 45.3 44.25 45.1 455,946
03/24/2017 44.95 45.3 44.6 44.8 849,796
03/23/2017 45.35 45.75 44.85 44.9 614,096
03/22/2017 45.25 45.65 44.9 45.3 497,963
03/21/2017 46.15 46.15 44.75 45.35 552,132
03/20/2017 46.65 46.75 45.9 45.95 428,963
03/17/2017 46.95 47 46.45 46.5 482,039
03/16/2017 47.3 47.5 46.7 46.85 617,530
03/15/2017 46.3 47.35 46.15 47.1 880,884
03/14/2017 46 46.5 45.75 46.05 709,221
03/13/2017 46.05 46.4 46.05 46.1 801,861
03/10/2017 46.15 46.45 46.05 46.15 666,592
03/09/2017 45.25 46.3 45.15 45.95 760,259
03/08/2017 43.65 45.95 43.6 45.15 2,191,456
03/07/2017 46.55 47 45.85 45.9 698,929
03/06/2017 47.4 47.4 46.6 46.65 460,951
03/03/2017 47.55 48 47.25 47.65 577,815
03/02/2017 47.2 47.95 46.9 47.5 456,660
03/01/2017 46.55 47.35 46.15 47.15 821,576
02/28/2017 45.3 46.75 44.85 46 1,081,831
02/27/2017 45.5 45.75 43.35 44.85 1,721,384
02/24/2017 40.3 40.35 39.8 40.1 469,226
02/23/2017 41.2 41.4 40.45 40.5 679,978
02/22/2017 41.15 41.3 40.6 41.05 419,692
02/21/2017 40.35 41.125 40.35 41.05 241,923
02/17/2017 40.75 40.9 40.15 40.4 317,123
02/16/2017 40.8 41 40.55 40.85 288,268
02/15/2017 40.3 40.98 40.3 40.8 422,095
02/14/2017 40.2 40.45 39.95 40.4 227,780
02/13/2017 39.95 40.35 39.75 40.25 238,504
02/10/2017 39.25 39.9 39.1 39.75 348,914
02/09/2017 39.05 39.45 38.75 39.15 278,731
02/08/2017 38.95 39.125 38.6 39.1 302,522
02/07/2017 38.85 39.05 38.45 38.95 434,942
02/06/2017 39.1 39.1 38.75 38.85 276,033
02/03/2017 39.15 39.25 38.85 39.1 486,838
02/02/2017 39.45 39.55 38.8 38.95 787,014
02/01/2017 40.05 40.1 39.15 39.45 692,020
01/31/2017 39.3 40.05 39.3 39.95 546,113
01/30/2017 38.95 39.55 38.6 39.4 600,182
01/27/2017 39.3 39.3 38.75 39.1 389,680
01/26/2017 39.6 39.75 38.9 39.3 464,942
01/25/2017 39.8 40.15 39.55 39.65 713,633
01/24/2017 39.7 40.05 39.6 39.7 845,135
01/23/2017 39.89 40 39.25 39.5 489,819
01/20/2017 39.75 40 39.6 39.85 489,765
01/19/2017 39.75 40 39.55 39.7 510,832
01/18/2017 39.7 39.7 39.35 39.65 545,832
01/17/2017 39.65 39.95 39.2 39.6 481,851
01/13/2017 39.15 39.8 39.15 39.7 282,802
01/12/2017 38.55 39.2 38.45 39.15 408,505
01/11/2017 38.9 39.3 38.65 38.8 1,029,571
01/10/2017 39.7 39.7 38.45 38.8 827,541
01/09/2017 40.15 40.3 39.5 39.55 685,980
01/06/2017 41 41.25 40.1 40.15 709,787
01/05/2017 42.3 42.35 41 41 623,885
01/04/2017 42.35 42.8 42.25 42.7 986,909
01/03/2017 42.3 42.5 41.675 42.25 512,509
12/30/2016 42.75 42.75 41.75 41.8 271,053
12/29/2016 42.85 43.2 42.5 42.5 304,743
12/28/2016 43.25 43.25 42.65 42.8 345,180
12/27/2016 42.9 43.25 42.85 43 192,225
12/23/2016 42.95 43.3 42.6 42.75 243,140
12/22/2016 43.5 43.75 42.7 42.85 374,448
12/21/2016 43.45 43.7 43.3 43.55 300,043
12/20/2016 43.3 43.45 42.85 43.4 451,681
12/19/2016 42.45 43.4 42.45 43.25 352,745
12/16/2016 42.3 42.9 42.2 42.45 812,018
12/15/2016 43.15 43.6 42.3 42.35 413,843
12/14/2016 43.75 44.25 42.85 42.9 398,587
12/13/2016 44.1 44.35 43.5 43.8 292,310
12/12/2016 44.75 45 43.7 44 390,613
12/09/2016 43.9 44.9 43.85 44.9 614,993
12/08/2016 43.05 44.15 43.05 44 660,091
12/07/2016 42.8 43.275 42.55 43 414,390
12/06/2016 41.6 42.85 41.5 42.75 462,422
12/05/2016 41.65 42.02 41.45 41.65 347,673
12/02/2016 41.35 41.65 40.85 41.3 400,469
12/01/2016 41.75 41.95 41.2 41.4 620,877
11/30/2016 41.65 41.95 41.05 41.7 593,833
11/29/2016 41.6 41.85 41.3 41.65 484,360
11/28/2016 41.95 42.2 41.5 41.6 747,963
11/25/2016 41.75 42.2 41.6 42.15 166,393
11/23/2016 41.15 41.9 40.85 41.75 295,862
11/22/2016 41.4 41.4 40.85 41.3 295,303
11/21/2016 40.95 41.45 40.75 41.1 322,381
11/18/2016 41.05 41.1 40.5 40.85 351,401
11/17/2016 40.7 41.3 40.4 41 482,422
11/16/2016 40.35 40.85 40.15 40.3 385,681
11/15/2016 40.2 40.95 40.2 40.6 610,352
11/14/2016 40.25 40.55 39.55 40.15 448,689
11/11/2016 39.6 40.2 39.05 39.85 573,082
11/10/2016 38.7 39.65 38.5 39.4 688,784
11/09/2016 37.6 39.05 37.6 38.5 752,040
11/08/2016 37.1 38.25 36.9 37.95 851,936
11/07/2016 37.35 37.4 36.95 37.1 618,083
11/04/2016 37.1 37.55 36.7 36.75 760,787
11/03/2016 36.7 37.325 36.5 36.65 580,945
11/02/2016 37.15 37.25 36.55 36.7 782,875
11/01/2016 37.5 38.1 36.375 37.15 1,501,643
10/31/2016 38.95 39.75 37.05 37.5 1,814,584
10/28/2016 38.5 40.35 38.4 39.75 879,667
10/27/2016 38.55 38.925 38 38.45 1,206,682
10/26/2016 39.35 39.7 38.4 38.45 621,273
10/25/2016 40.05 40.45 39.15 39.55 880,157
10/24/2016 39.6 40.075 39.55 40 475,699
10/21/2016 38.85 39.45 38.6375 39.4 404,617
10/20/2016 39.3 39.3625 38.35 39.2 692,988
10/19/2016 40.1 40.1 39.5 39.6 530,192
10/18/2016 41.05 41.05 39.675 39.95 498,370
10/17/2016 41.05 41.3 40.35 40.65 490,370
10/14/2016 41.17 41.41 40.67 41.25 579,799
10/13/2016 40.83 41.14 40.54 40.83 546,910
10/12/2016 40.33 41.25 40.33 41.19 561,017
10/11/2016 41.74 41.74 40 40.31 563,441
10/10/2016 42.23 42.57 41.78 41.83 338,660
10/07/2016 42 42.14 41.535 41.94 769,421
10/06/2016 41.3 42.18 41.25 42.04 608,542
10/05/2016 41.46 41.69 41.29 41.42 455,335
10/04/2016 41.28 41.68 40.98 41.17 446,956
10/03/2016 41.23 41.33 40.93 41.24 364,251
09/30/2016 40.78 41.49 40.34 41.32 509,416
09/29/2016 40.75 40.89 40.34 40.51 683,620
09/28/2016 40.85 40.85 40.06 40.79 1,003,050
09/27/2016 41.33 41.37 40.79 41 541,197
09/26/2016 41.16 41.6 40.87 41.3 591,889
09/23/2016 40.8 41.54 39.4 41.5 823,883
09/22/2016 41.11 41.78 41.05 41.65 397,805
09/21/2016 40.72 40.86 40.33 40.77 383,750
09/20/2016 41.34 41.34 40.09 40.55 347,921
09/19/2016 40.65 41.35 40.65 41.03 329,340
09/16/2016 40.63 40.64 40.07 40.41 680,493
09/15/2016 40.52 41.04 40.26 40.75 450,997
09/14/2016 40.83 41.18 40.47 40.62 437,391
09/13/2016 41.26 41.3699 40.67 40.91 516,016
09/12/2016 40.94 41.66 40.93 41.62 792,980
09/09/2016 42.95 42.95 40.87 41.13 465,911
09/08/2016 43.86 44.18 43.35 43.36 286,842
09/07/2016 43.71 44.08 43.4 44.08 383,566
09/06/2016 43.87 43.9 43.34 43.67 246,787
09/02/2016 43.69 44.09 43.46 43.64 252,060
09/01/2016 43.36 43.82 43.12 43.5 239,671
08/31/2016 44.26 44.36 43.18 43.47 490,694
08/30/2016 44.4 44.84 44.09 44.42 272,822
08/29/2016 44.2 44.81 43.93 44.44 185,713
08/26/2016 44.34 44.84 43.65 43.98 297,754
08/25/2016 44.3 44.59 43.98 44.14 258,085
08/24/2016 44.75 44.84 44.19 44.31 283,682
08/23/2016 44.2 45.11 44.105 44.78 328,276
08/22/2016 43.91 44.14 43.43 44.1 227,337
08/19/2016 43.93 44.09 43.77 44 255,743
08/18/2016 43.84 44.24 43.695 44.13 556,860
08/17/2016 45.33 45.71 43.47 43.92 955,752
08/16/2016 45 45.75 45 45.51 703,813
08/15/2016 44.76 45.415 44.76 45.22 452,820
08/12/2016 44.6 44.76 44.28 44.76 465,957
08/11/2016 44.6 44.9 44.37 44.53 263,066
08/10/2016 44.8 44.8 44.27 44.56 496,819
08/09/2016 44.56 44.835 44.45 44.66 780,786
08/08/2016 44.3 44.54 44.02 44.52 374,434
08/05/2016 43.65 44.31 43.19 44.19 751,766
08/04/2016 43.5 43.54 42.76 43 566,245
08/03/2016 42.38 43.43 42.13 43.42 890,442
08/02/2016 42.49 42.541 41.93 42.31 675,058
08/01/2016 42.32 43.22 42.32 42.47 903,060
07/29/2016 42.36 42.82 39.175 42.47 2,008,033
07/28/2016 41.32 41.9 41.19 41.86 1,093,677
07/27/2016 41.08 41.52 40.97 41.37 865,865
07/26/2016 39.99 40.94 39.97 40.85 739,203
07/25/2016 39.45 40.04 39.17 40.03 405,978
07/22/2016 39.31 39.645 39.08 39.48 295,949
07/21/2016 39.31 39.59 39.17 39.34 457,362
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for AWI





Research Brokers before you trade

Want to trade FX?





Smart Portfolio