Quantcast

Armstrong World Industries Inc Common Stock Historical Stock Prices

AWI 
$96.58
*  
0.28
0.29%
Get AWI Alerts
*Delayed - data as of Jun. 26, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2019 TO 26-JUN-2019

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.
16:00 97.62 97.67 95.89 96.58 368,066
06/26/2019 96.86 97.67 95.89 96.58 370,803
06/25/2019 97.58 97.79 96.55 96.86 277,169
06/24/2019 98.19 98.83 97.07 97.35 411,540
06/21/2019 97.89 99.27 97.42 97.86 587,529
06/20/2019 98.02 98.91 97.27 98.15 758,571
06/19/2019 97.73 97.73 95.46 97.13 407,272
06/18/2019 94.95 97.26 94.13 96.95 507,666
06/17/2019 95.15 95.385 93.59 93.7 513,285
06/14/2019 95.14 95.48 94.785 95.04 459,288
06/13/2019 95.45 95.54 94.78 95.16 493,978
06/12/2019 95.07 95.76 94.66 94.9 340,766
06/11/2019 97.22 97.43 94.58 94.97 383,622
06/10/2019 95.34 97.15 95.34 96.52 264,153
06/07/2019 95 95.65 94.42 94.91 236,261
06/06/2019 93.63 94.8499 93.16 94.7 234,939
06/05/2019 93.04 93.63 92.5223 93.01 357,708
06/04/2019 91.07 92.75 90.84 92.7 604,994
06/03/2019 89.14 91.46 88.96 90.39 489,524
05/31/2019 88.18 89.49 87.94 88.7 777,141
05/30/2019 87.2 89.18 87.2 89.12 433,812
05/29/2019 87.61 87.845 86.55 86.79 382,003
05/28/2019 89.2 89.75 87.84 87.98 305,776
05/24/2019 87.49 89.1599 87.49 89.08 245,487
05/23/2019 87.42 88.3 86.865 87.13 428,991
05/22/2019 88.51 89.0344 87.96 88.14 255,577
05/21/2019 88.31 89.63 88.06 89.15 318,757
05/20/2019 87.55 88.37 87.25 87.77 289,336
05/17/2019 87.94 89.115 87.875 87.95 183,260
05/16/2019 88.18 89.1 88.11 88.49 219,707
05/15/2019 86.62 88.35 86.33 88.02 287,379
05/14/2019 86.11 87.53 86.04 87 467,393
05/13/2019 86.39 86.7 85.19 85.8 364,674
05/10/2019 87.1 88.21 85.98 87.7 512,770
05/09/2019 86.41 87.37 86.31 87.28 422,063
05/08/2019 87.79 88.21 86.95 87.04 284,657
05/07/2019 88.03 89 87.37 88.03 274,522
05/06/2019 87.75 89.44 87.29 88.76 373,241
05/03/2019 87.53 89.4399 87.53 89.24 625,252
05/02/2019 86.24 87.45 85.89 87.43 530,741
05/01/2019 86.64 87.61 86.2 86.25 658,223
04/30/2019 86.5 86.81 85.2 86.67 686,754
04/29/2019 87.63 87.63 83.43 87.15 1,946,143
04/26/2019 88.06 88.41 87.63 87.74 653,322
04/25/2019 88.25 88.74 87.31 88.09 550,803
04/24/2019 88.27 88.93 88.08 88.63 350,512
04/23/2019 86.98 88.56 86.7 88.46 579,835
04/22/2019 86.4 87.19 85.88 86.88 526,533
04/18/2019 86.28 86.89 85.93 86.78 564,546
04/17/2019 86.53 86.74 85.815 85.96 464,172
04/16/2019 85.38 86.36 85.01 86.35 473,157
04/15/2019 83.83 85.29 83.59 85.2 360,818
04/12/2019 84.08 84.25 83.26 83.89 466,379
04/11/2019 84.23 84.3863 83.41 83.99 499,114
04/10/2019 83.95 84.61 83.645 84.31 777,671
04/09/2019 83.83 84.34 83.51 83.97 733,583
04/08/2019 83.75 84.34 83.2 84.34 808,948
04/05/2019 82.56 83.8799 82.56 83.8 418,704
04/04/2019 82.56 83.19 82.07 82.56 1,216,204
04/03/2019 81.7 82.63 81.35 82.25 758,875
04/02/2019 81.07 81.37 80.7 81.13 1,175,144
04/01/2019 79.89 81.18 79.77 81.17 1,025,846
03/29/2019 78.27 79.53 78.17 79.42 825,044
03/28/2019 76.13 77.97 76.13 77.89 558,394
03/27/2019 75.29 76.24 75.11 75.91 436,021
03/26/2019 75.3 75.53 74.635 75.37 311,173
*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?



Smart Portfolio