Armstrong World Industries Inc Historical Stock Prices

AWI 
$55.24
*  
0.76
1.36%
Get AWI Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

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

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  55.77  56.03  54.96  55.24 931,306
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
12/17/2013 54.57 54.84 53.72 53.84 972,527
12/16/2013 54.86 55.27 54.3 54.5 656,018
12/13/2013 53.81 54.89 53.81 54.7 600,388
12/12/2013 53.6 54.44 53.17 53.98 1,133,654
12/11/2013 54.23 54.39 53.32 53.6 649,749
12/10/2013 54.06 54.8 53.85 54.31 1,327,566
12/09/2013 52.73 54.7 52.7 54.2 1,293,948
12/06/2013 52.41 52.595 51.95 52.16 348,165
12/05/2013 52.14 52.24 51.63 51.7 277,411
12/04/2013 52.31 52.51 51.43 52.14 306,896
12/03/2013 52.67 53.01 51.825 52.37 554,013
12/02/2013 53.13 53.35 52.53 53.05 606,703
11/29/2013 53.4 53.46 52.93 53.2 163,735
11/27/2013 52.91 53.88 52.775 53.4 541,406
11/26/2013 52.3 53.06 52.23 52.83 349,233
11/25/2013 51.97 52.45 51.705 52.3 573,974
11/22/2013 51.67 51.96 51.49 51.92 380,900
11/21/2013 50.87 51.86 50.65 51.75 743,395
11/20/2013 51.1 51.58 50.57 50.81 397,462
11/19/2013 51.29 51.85 51.09 51.18 693,836
11/18/2013 52.45 52.638 51.4 51.44 720,051
11/15/2013 50.89 52.37 50.61 52.23 1,102,812
11/14/2013 50.74 51.07 50.48 50.67 999,513
11/13/2013 50.43 50.73 50.4257 50.68 729,091
11/12/2013 50.66 51.21 50.36 50.54 934,296
11/11/2013 50.61 50.94 50.27 50.67 1,188,854
11/08/2013 50.25 50.65 49.545 50.47 1,831,721
11/07/2013 50.09 50.84 49.94 50.52 4,008,717
11/06/2013 51.49 51.8 51.13 51.54 645,066
11/05/2013 52.14 52.35 51.1 51.17 597,596
11/04/2013 52.54 52.66 52.05 52.32 914,765
11/01/2013 53.32 53.66 52.02 52.29 853,362
10/31/2013 54.42 54.73 53.41 53.43 585,461
10/30/2013 56.23 56.23 54.16 54.47 583,535
10/29/2013 56.34 56.81 55.91 56.22 534,154
10/28/2013 54 57.415 53.55 56 1,349,660
10/25/2013 55.62 56.01 54.79 55.22 1,262,875
10/24/2013 55.64 56 54.31 55.45 919,345
10/23/2013 56.13 56.79 55.64 55.8 434,440
10/22/2013 56.33 56.92 55.97 56.5 570,176
10/21/2013 55.92 56.24 55.39 56.23 495,059
10/18/2013 54.94 56.09 54.51 55.97 816,642
10/17/2013 53.15 54.95 53.07 54.6 485,559
10/16/2013 53.89 54.15 52.65 53.26 740,314
10/15/2013 53.38 53.72 52.75 53.68 663,942
10/14/2013 52.97 53.66 52.5 53.66 300,925
10/11/2013 52.84 53.56 52.84 53.54 416,744
10/10/2013 52.76 53.53 52.59 52.82 436,433
10/09/2013 52.36 52.66 51.59 52.03 652,196
10/08/2013 53.55 53.55 51.82 52.14 565,286
10/07/2013 55.3 55.68 53.38 53.55 282,202
10/04/2013 53.54 55.385 53.48 54.63 657,420
10/03/2013 54.4 54.49 53.06 53.59 441,006
10/02/2013 54.89 54.89 53.62 54.34 707,764
10/01/2013 54.92 55.89 54.75 55.06 819,432
09/30/2013 54.39 55.19 54.12 54.96 421,765
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?